PG Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

179.99

(March 4, 2025)

52-Week High

180.43

(November 27, 2024)

All-Time High

155.14

(February 3, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2018-11-16	93.82	94.81	93.67	93.82	13013482
2018-11-19	93.72	94.19	92.91	93.29	9458329
2018-11-20	93.24	93.79	91.86	92.10	12074435
2018-11-21	91.66	92.37	91.24	91.41	8912177
2018-11-23	91.25	91.99	90.63	91.54	4399630
2018-11-26	91.15	92.40	91.15	91.94	8171444
2018-11-27	91.93	92.86	91.85	92.72	9023638
2018-11-28	92.63	93.22	92.21	93.01	8093706
2018-11-29	92.86	93.30	92.66	92.82	6126911
2018-11-30	93.18	94.65	92.75	94.51	16291817
2018-12-03	94.67	94.67	92.26	93.32	13931722
2018-12-04	93.49	94.86	93.17	93.31	11123554
2018-12-06	92.70	93.63	91.08	93.55	14199248
2018-12-07	93.59	93.78	92.14	92.45	7996809
2018-12-10	93.25	93.40	91.37	93.03	9307667
2018-12-11	93.72	94.52	93.40	93.91	8743799
2018-12-12	94.21	94.55	93.10	94.03	9644033
2018-12-13	94.87	96.79	94.80	96.49	18541297
2018-12-14	96.45	96.90	96.02	96.64	12657340
2018-12-17	96.00	96.50	92.40	92.77	12427573
2018-12-18	93.13	93.31	91.86	92.49	12250559
2018-12-19	92.55	93.35	91.29	91.76	10825589
2018-12-20	91.51	92.23	90.13	90.98	14439240
2018-12-21	90.61	93.17	90.36	90.97	24029977
2018-12-24	90.45	90.66	86.88	87.36	7396254
2018-12-26	87.42	90.09	86.74	90.09	8630949
2018-12-27	89.61	92.05	88.20	92.02	11360085
2018-12-28	92.56	93.28	90.84	91.18	9611761
2018-12-31	91.63	92.18	91.15	91.92	7239670
2019-01-02	91.03	91.39	89.93	91.28	9843939
2019-01-03	90.94	92.50	90.38	90.64	9820374
2019-01-04	90.84	92.49	90.37	92.49	10565749
2019-01-07	91.91	92.50	91.40	92.12	9012540
2019-01-08	92.70	93.09	91.82	92.46	9551292
2019-01-09	92.69	92.96	90.81	90.95	15015597
2019-01-10	90.89	91.54	90.61	91.17	11102312
2019-01-11	91.67	91.98	91.11	91.77	7166579
2019-01-14	91.50	91.91	90.85	91.15	7952044
2019-01-15	91.15	92.61	91.14	92.01	7834918
2019-01-16	91.74	92.15	90.99	90.65	7964516
2019-01-17	90.71	91.56	90.35	90.64	8044793
2019-01-18	91.37	91.84	91.04	91.42	9100592
2019-01-22	91.39	91.75	89.08	90.44	13518523
2019-01-23	94.18	96.41	93.63	94.84	22868970
2019-01-24	94.29	94.56	93.19	94.30	12146363
2019-01-25	94.42	94.89	93.06	93.60	10618588
2019-01-28	93.32	93.97	92.97	93.52	9765584
2019-01-29	93.79	94.12	93.10	93.54	9769782
2019-01-30	93.61	94.66	93.57	94.52	7750402
2019-01-31	94.43	96.81	94.08	96.47	16044408
2019-02-01	96.35	97.61	95.99	97.47	12720801
2019-02-04	97.21	98.22	96.72	98.03	11887505
2019-02-05	97.99	98.02	97.21	97.44	9772377
2019-02-06	97.25	98.32	97.12	97.92	8693934
2019-02-07	97.52	97.60	96.34	97.14	8732523
2019-02-08	97.01	97.72	96.70	97.71	7483220
2019-02-11	97.49	98.39	97.43	98.27	8494307
2019-02-12	98.38	99.34	97.98	99.26	11238775
2019-02-13	99.29	99.70	99.01	99.24	11587166
2019-02-14	98.70	98.82	97.84	98.46	7930092
2019-02-15	98.95	99.20	98.25	98.48	12069080
2019-02-19	98.56	100.00	98.47	99.99	10098532
2019-02-20	99.78	100.22	98.94	99.28	8947422
2019-02-21	99.10	99.86	98.59	99.78	7444792
2019-02-22	99.69	100.40	99.40	100.25	7925568
2019-02-25	100.36	100.45	99.33	99.57	7436078
2019-02-26	99.84	100.18	99.63	99.83	7115354
2019-02-27	99.34	99.63	98.82	98.91	6013574
2019-02-28	98.91	99.20	98.08	98.55	10575392
2019-03-01	98.61	98.78	97.83	98.44	7733231
2019-03-04	98.57	98.88	97.88	98.87	6895292
2019-03-05	98.91	99.68	98.91	99.09	6274720
2019-03-06	98.86	99.10	98.40	98.93	4622256
2019-03-07	98.97	99.60	98.25	98.55	8408598
2019-03-08	98.82	99.18	97.75	98.41	5144467
2019-03-11	98.79	99.68	98.51	99.58	7544634
2019-03-12	99.78	100.52	99.73	100.05	7597455
2019-03-13	99.99	101.59	99.96	101.18	9883347
2019-03-14	100.94	101.78	100.72	101.32	8590299
2019-03-15	101.76	102.89	101.73	102.44	30802712
2019-03-18	102.06	102.29	101.20	101.51	8442771
2019-03-19	101.91	102.14	101.29	101.90	7334116
2019-03-20	101.73	102.31	101.05	101.72	7513966
2019-03-21	101.28	102.91	101.28	102.49	8221041
2019-03-22	102.48	103.15	99.09	101.66	11036296
2019-03-25	101.66	102.34	101.26	101.96	6955549
2019-03-26	102.44	103.48	102.40	103.02	6909519
2019-03-27	102.76	103.02	102.04	102.90	6037090
2019-03-28	103.31	103.68	103.11	103.55	6793681
2019-03-29	103.86	104.15	103.11	104.05	7535489
2019-04-01	104.23	104.23	103.14	103.64	6626516
2019-04-02	103.61	104.02	103.26	103.75	6088847
2019-04-03	103.58	103.89	102.75	103.69	5226529
2019-04-04	103.48	103.67	102.79	103.43	4786164
2019-04-05	103.61	103.69	103.17	103.65	4281790
2019-04-08	103.93	105.14	103.50	104.97	8468598
2019-04-09	104.55	104.76	104.14	104.66	5820336
2019-04-10	104.66	105.00	104.24	104.65	5394253
2019-04-11	104.58	105.05	104.37	104.75	5078440
2019-04-12	104.75	105.06	104.17	105.06	6707889
2019-04-15	104.98	105.78	104.79	105.73	5639476
2019-04-16	105.98	106.50	105.65	105.67	8136106
2019-04-17	106.27	106.51	105.35	105.85	6778175
2019-04-18	106.02	106.71	105.83	106.05	7249033
2019-04-22	106.13	107.20	105.74	106.01	9057246
2019-04-23	104.01	104.11	102.13	103.16	15979844
2019-04-24	103.32	104.65	102.79	103.69	10094777
2019-04-25	103.10	103.57	102.59	103.28	6085314
2019-04-26	103.95	105.88	103.91	105.86	7747682
2019-04-29	105.57	105.75	104.72	104.78	4787561
2019-04-30	104.86	106.62	104.66	106.48	8251321
2019-05-01	106.15	106.39	104.81	104.93	6734075
2019-05-02	105.20	105.76	105.05	105.56	6270323
2019-05-03	105.99	106.41	105.58	106.08	4793454
2019-05-06	105.12	105.82	105.04	105.68	4890716
2019-05-07	105.03	105.58	104.10	104.70	6021728
2019-05-08	104.99	105.77	104.16	105.07	5392600
2019-05-09	104.67	105.04	103.78	104.24	6901721
2019-05-10	103.98	106.15	103.92	106.01	5815774
2019-05-13	105.14	106.59	104.85	106.11	7575536
2019-05-14	105.77	106.50	105.57	105.60	7004005
2019-05-15	105.61	107.00	105.50	106.70	5535601
2019-05-16	106.74	108.68	106.59	108.11	9284175
2019-05-17	107.27	108.00	107.26	107.45	6370167
2019-05-20	107.44	108.13	107.14	107.33	6565331
2019-05-21	107.47	107.54	106.29	106.37	5226391
2019-05-22	106.09	107.05	105.94	106.72	4889697
2019-05-23	106.68	107.03	105.89	106.76	6175566
2019-05-24	107.15	107.44	106.54	106.69	4372083
2019-05-28	106.70	107.25	104.42	104.46	7615505
2019-05-29	103.96	104.81	103.70	104.19	7137275
2019-05-30	104.37	105.37	104.37	105.33	4729193
2019-05-31	104.89	104.90	102.41	102.91	10282390
2019-06-03	103.15	103.96	102.40	103.80	8533213
2019-06-04	104.01	105.10	103.85	104.68	6906462
2019-06-05	105.24	106.75	104.89	106.73	6481709
2019-06-06	106.85	107.68	106.33	107.38	6681557
2019-06-07	107.74	109.38	107.74	108.77	8063464
2019-06-10	108.32	109.02	107.46	108.72	4766963
2019-06-11	108.94	109.60	108.87	109.38	8074439
2019-06-12	109.60	110.66	109.58	109.68	7687876
2019-06-13	109.98	110.95	109.86	110.91	8611441
2019-06-14	110.97	111.75	110.65	111.20	6438192
2019-06-17	111.16	111.21	110.24	110.99	6020025
2019-06-18	111.45	111.56	109.43	109.60	7731179
2019-06-19	109.50	110.73	109.26	110.42	7028013
2019-06-20	110.78	112.02	110.50	111.74	7044211
2019-06-21	111.62	112.47	111.02	111.20	13799392
2019-06-24	111.82	112.50	111.40	112.33	5518103
2019-06-25	112.11	112.63	111.31	111.72	6805592
2019-06-26	111.39	111.44	109.66	109.73	7170284
2019-06-27	109.92	110.27	109.29	109.78	5613266
2019-06-28	111.86	111.96	109.02	109.65	12152036
2019-07-01	109.92	110.70	109.61	110.49	6780298
2019-07-02	110.61	111.50	110.29	111.48	6578561
2019-07-03	111.96	114.27	111.84	114.08	6223327
2019-07-05	112.97	113.45	112.23	113.15	8694810
2019-07-08	113.34	114.23	113.30	114.05	5317783
2019-07-09	113.90	113.91	112.32	112.91	7537695
2019-07-10	113.46	114.50	113.40	113.75	5600655
2019-07-11	113.66	114.40	113.44	114.38	4625301
2019-07-12	114.07	115.21	114.07	114.99	7058570
2019-07-15	115.07	115.88	114.79	115.48	6240874
2019-07-16	115.72	116.52	115.45	115.89	7644578
2019-07-17	115.73	116.29	115.73	115.19	7862148
2019-07-18	114.93	115.77	114.79	115.44	5828782
2019-07-19	115.50	115.95	115.01	115.01	6547213
2019-07-22	115.04	115.45	114.58	115.30	4018769
2019-07-23	115.71	116.05	113.84	113.85	8194573
2019-07-24	113.85	113.88	112.28	112.60	9636008
2019-07-25	111.48	112.98	111.38	112.77	7809607
2019-07-26	113.21	114.88	112.88	114.73	5559578
2019-07-29	114.73	116.21	114.62	116.00	7768672
2019-07-30	119.82	121.76	118.80	120.41	18788812
2019-07-31	119.66	120.68	117.07	118.04	12641806
2019-08-01	118.56	119.17	116.73	116.73	11308631
2019-08-02	116.51	117.08	115.69	116.44	12266112
2019-08-05	116.09	116.30	112.83	113.08	12974788
2019-08-06	113.65	115.00	113.18	114.28	9490555
2019-08-07	113.75	116.24	112.68	115.52	9507607
2019-08-08	115.52	117.49	115.34	117.44	7416622
2019-08-09	117.62	118.04	115.85	116.78	6939535
2019-08-12	116.78	117.67	115.59	116.03	4984296
2019-08-13	116.51	118.07	116.34	117.25	6757704
2019-08-14	116.46	117.94	115.66	115.79	10148261
2019-08-15	116.80	118.09	116.44	117.39	7758035
2019-08-16	118.06	119.54	117.60	119.18	8302368
2019-08-19	119.97	120.45	119.11	120.24	5867224
2019-08-20	120.05	120.26	118.79	118.90	6744298
2019-08-21	119.27	119.65	118.68	119.20	4037412
2019-08-22	119.08	119.79	118.70	119.42	4558457
2019-08-23	119.14	120.11	116.43	117.32	7336907
2019-08-26	117.75	119.60	117.22	119.32	5661841
2019-08-27	119.99	121.05	119.78	120.55	6996550
2019-08-28	120.46	121.43	119.63	121.40	4606400
2019-08-29	121.79	122.00	120.32	121.18	5011487
2019-08-30	121.96	122.00	119.51	120.23	6007112
2019-09-03	119.79	121.54	119.63	121.36	4959617
2019-09-04	121.85	123.28	121.46	123.21	5602005
2019-09-05	123.24	123.43	122.18	122.76	7491860
2019-09-06	123.00	123.38	122.54	122.87	5307301
2019-09-09	122.71	122.78	121.78	122.17	7662430
2019-09-10	121.03	121.18	119.58	119.88	9582183
2019-09-11	119.86	121.34	119.36	121.27	7565510
2019-09-12	122.65	123.21	121.62	122.77	6194325
2019-09-13	121.82	122.58	121.50	122.12	6777400
2019-09-16	121.81	121.96	119.02	119.75	9626736
2019-09-17	119.63	121.99	119.44	121.16	6403020
2019-09-18	121.27	121.96	120.77	121.41	5788412
2019-09-19	121.39	122.23	121.24	121.90	4752602
2019-09-20	122.13	122.60	121.75	122.24	15437267
2019-09-23	122.20	123.77	121.97	123.22	6255907
2019-09-24	123.70	124.73	123.36	123.61	7810750
2019-09-25	123.56	123.83	122.95	123.02	5842298
2019-09-26	123.64	125.00	123.53	124.31	7058120
2019-09-27	124.41	124.88	123.72	124.57	5590415
2019-09-30	124.57	125.36	124.13	124.38	5227313
2019-10-01	124.36	124.64	123.20	123.85	5456228
2019-10-02	123.20	123.65	120.21	121.08	6800669
2019-10-03	121.67	122.54	120.84	121.74	5235240
2019-10-04	122.19	124.06	121.99	124.00	4405651
2019-10-07	123.53	123.89	122.68	122.84	4783975
2019-10-08	122.66	122.93	120.88	120.93	6194271
2019-10-09	121.81	122.39	121.43	121.98	3793246
2019-10-10	121.33	122.19	120.80	121.94	4117940
2019-10-11	122.04	122.06	120.82	121.09	6301624
2019-10-14	121.62	121.62	119.58	120.05	7383513
2019-10-15	120.19	120.56	116.70	117.20	11176209
2019-10-16	117.67	117.77	116.51	116.78	8000126
2019-10-17	117.31	117.64	116.55	116.63	5994308
2019-10-18	116.55	117.75	116.17	117.47	9016947
2019-10-21	117.42	119.12	117.35	119.08	7232768
2019-10-22	124.00	124.22	121.60	122.18	14489876
2019-10-23	121.99	123.73	121.84	123.00	8320038
2019-10-24	123.76	125.77	123.34	124.79	6746318
2019-10-25	124.82	124.82	123.17	123.25	6093305
2019-10-28	123.48	124.12	122.60	123.48	5459510
2019-10-29	123.20	124.56	123.10	123.60	5659836
2019-10-30	123.99	125.17	123.50	124.94	4734450
2019-10-31	124.79	125.45	123.36	124.51	6399499
2019-11-01	124.83	125.14	123.25	123.87	6010150
2019-11-04	123.92	123.92	118.64	119.07	10351372
2019-11-05	118.83	119.59	118.24	118.90	9239611
2019-11-06	119.10	120.35	118.66	120.32	6756251
2019-11-07	120.34	120.34	118.81	119.62	8909742
2019-11-08	119.85	120.59	119.16	119.70	4250112
2019-11-11	119.48	120.00	119.09	119.33	3850393
2019-11-12	119.49	119.60	118.55	119.27	4759870
2019-11-13	119.90	121.05	119.87	120.65	7279556
2019-11-14	120.62	121.17	120.11	120.50	5188323
2019-11-15	120.99	120.99	119.97	120.54	7108595
2019-11-18	120.25	122.56	120.17	121.89	7493702
2019-11-19	121.93	122.78	121.13	121.42	5989318
2019-11-20	121.42	122.38	120.93	122.29	6479982
2019-11-21	121.78	122.54	120.28	120.34	7094212
2019-11-22	120.23	120.61	119.39	120.29	4414949
2019-11-25	120.44	120.92	120.02	120.51	5134272
2019-11-26	120.73	122.35	120.41	122.26	8235886
2019-11-27	122.42	122.44	120.96	121.76	3751362
2019-11-29	121.99	122.63	121.71	122.06	2927290
2019-12-02	121.94	122.78	120.96	122.72	6146378
2019-12-03	122.31	122.96	121.80	122.95	6496162
2019-12-04	122.75	124.58	122.69	124.53	6857412
2019-12-05	124.27	124.63	123.66	124.62	7029456
2019-12-06	124.73	125.45	123.89	124.19	7150877
2019-12-09	124.31	125.14	124.18	124.87	7478083
2019-12-10	124.78	124.87	124.12	124.27	4740135
2019-12-11	124.27	125.27	124.07	124.66	4823359
2019-12-12	124.78	125.76	123.88	124.57	5897786
2019-12-13	124.21	125.74	123.79	125.47	5471590
2019-12-16	125.47	126.35	125.35	125.56	8281922
2019-12-17	125.59	125.98	124.31	125.31	8832197
2019-12-18	125.31	125.87	123.69	124.01	8608450
2019-12-19	124.16	125.20	123.90	124.92	6630198
2019-12-20	126.15	126.60	125.03	125.36	16250521
2019-12-23	125.52	125.82	124.69	124.90	6619662
2019-12-24	124.79	125.31	124.58	125.22	2022053
2019-12-26	125.10	125.75	124.87	125.22	4761436
2019-12-27	125.56	126.30	125.39	126.09	5192015
2019-12-30	125.76	125.98	124.14	124.47	3884445
2019-12-31	124.43	124.99	123.95	124.90	4798914
2020-01-02	124.50	124.73	122.94	123.41	7647890
2020-01-03	122.16	123.53	121.86	122.58	7971799
2020-01-06	122.57	123.19	122.38	122.75	6674659
2020-01-07	122.88	123.21	121.87	121.99	7585870
2020-01-08	122.19	123.43	122.00	122.51	5385065
2020-01-09	122.51	123.88	122.51	123.85	5944318
2020-01-10	123.90	124.32	123.30	123.97	3927077
2020-01-13	124.00	124.90	123.81	124.88	8410341
2020-01-14	124.65	125.20	124.48	124.69	7829663
2020-01-15	125.06	126.12	125.01	125.96	4844149
2020-01-16	126.11	126.78	125.59	126.07	6234012
2020-01-17	126.35	127.00	125.88	126.41	11315186
2020-01-21	126.41	126.62	124.84	126.09	8553166
2020-01-22	126.33	126.68	125.83	125.56	7396746
2020-01-23	124.30	126.55	123.65	124.99	11096732
2020-01-24	125.22	126.79	124.77	125.14	9508631
2020-01-27	124.75	126.39	124.75	125.69	9338515
2020-01-28	125.93	126.98	125.72	126.03	6200303
2020-01-29	125.91	126.07	125.03	125.06	5271098
2020-01-30	124.79	126.06	124.42	125.95	5894789
2020-01-31	125.99	126.95	124.46	124.62	6612874
2020-02-03	124.66	125.95	124.49	125.11	6052373
2020-02-04	125.71	127.35	125.36	125.66	6512208
2020-02-05	125.91	127.06	125.40	126.81	6125436
2020-02-06	126.90	128.09	126.60	127.14	9102687
2020-02-07	127.19	127.27	126.05	126.08	5915309
2020-02-10	126.46	126.83	125.76	126.17	5216077
2020-02-11	126.27	126.27	124.03	124.16	6105679
2020-02-12	123.44	123.97	122.85	123.45	6031810
2020-02-13	123.73	125.28	123.52	124.96	7159394
2020-02-14	125.29	126.15	124.79	126.14	5889148
2020-02-18	125.83	126.18	124.83	124.87	6768309
2020-02-19	124.85	126.47	124.65	125.44	4734009
2020-02-20	125.47	126.76	125.13	126.58	6094704
2020-02-21	126.13	128.07	125.98	126.70	8724117
2020-02-24	125.26	126.59	123.14	123.30	7534127
2020-02-25	123.02	123.96	120.88	121.43	8903163
2020-02-26	121.42	122.39	119.85	120.16	6894673
2020-02-27	119.12	119.92	113.43	113.50	13298850
2020-02-28	109.46	113.23	106.67	113.23	22788576
2020-03-02	113.19	119.79	112.55	119.56	12399797
2020-03-03	119.73	121.84	117.14	118.17	12510899
2020-03-04	119.88	124.69	119.60	124.50	9459359
2020-03-05	121.30	122.90	120.28	121.63	9363678
2020-03-06	118.03	122.61	117.55	121.66	9817418
2020-03-09	115.27	120.03	115.12	116.06	13116453
2020-03-10	118.96	120.82	114.44	120.55	11419120
2020-03-11	117.60	118.44	110.68	111.59	16460655
2020-03-12	103.00	111.58	101.00	101.84	20988040
2020-03-13	106.50	114.63	105.41	114.07	17378702
2020-03-16	101.75	115.95	101.00	108.50	17367428
2020-03-17	111.45	119.70	110.77	118.24	19451356
2020-03-18	113.02	121.50	112.09	117.45	23139241
2020-03-19	116.61	118.00	109.79	110.83	16428077
2020-03-20	109.19	109.70	101.59	102.43	19922936
2020-03-23	100.19	103.75	94.34	97.70	17776754
2020-03-24	101.23	104.00	96.07	103.27	14625482
2020-03-25	100.51	104.70	98.60	100.92	13789142
2020-03-26	103.88	108.31	102.53	107.38	15799423
2020-03-27	106.49	114.29	106.49	110.17	16073062
2020-03-30	113.90	115.79	110.20	115.00	14571559
2020-03-31	113.50	114.29	108.95	110.00	21691678
2020-04-01	107.95	112.18	107.00	109.33	11095776
2020-04-02	107.69	114.99	107.50	114.40	9168803
2020-04-03	113.74	115.90	113.01	115.08	7768786
2020-04-06	117.00	119.00	114.58	117.81	16848431
2020-04-07	116.71	120.06	112.50	112.77	14438380
2020-04-08	114.39	117.30	111.86	115.10	12564949
2020-04-09	115.26	118.66	114.20	114.66	12748640
2020-04-13	113.61	116.75	113.16	115.95	7926690
2020-04-14	118.76	121.47	116.25	120.96	10474219
2020-04-15	120.86	123.42	119.59	121.22	14192867
2020-04-16	122.35	122.50	119.90	121.50	12020154
2020-04-17	122.45	124.99	120.54	124.69	15899789
2020-04-20	121.47	123.23	120.54	120.60	10832031
2020-04-21	119.50	120.30	118.43	119.68	9465410
2020-04-22	119.99	120.28	118.78	118.61	10260970
2020-04-23	118.65	119.67	118.05	119.40	17277010
2020-04-24	119.10	119.76	118.62	118.78	12751920
2020-04-27	119.19	119.19	116.90	117.45	10635683
2020-04-28	117.10	117.91	116.17	116.89	9957960
2020-04-29	117.52	118.05	115.08	117.08	8707867
2020-04-30	115.92	118.28	115.66	117.87	10026382
2020-05-01	117.60	118.37	116.32	116.82	7366547
2020-05-04	117.09	117.20	115.00	115.77	5635970
2020-05-05	115.80	117.26	115.21	116.01	5425339
2020-05-06	115.54	116.14	112.89	113.10	7892197
2020-05-07	114.06	114.14	111.82	112.17	8764179
2020-05-08	113.52	116.30	113.39	115.95	9283095
2020-05-11	115.75	116.01	114.92	115.31	6947540
2020-05-12	115.20	115.90	114.14	114.55	6734364
2020-05-13	114.28	115.35	113.73	113.92	9312622
2020-05-14	113.54	114.45	111.25	113.81	9310039
2020-05-15	113.93	114.79	112.05	114.61	10695105
2020-05-18	116.03	116.99	114.71	116.21	10021012
2020-05-19	115.09	115.64	112.34	112.44	8047555
2020-05-20	113.00	113.77	112.13	113.28	6593798
2020-05-21	112.80	113.20	111.43	111.62	6552661
2020-05-22	112.29	113.60	111.76	112.60	5572017
2020-05-26	114.15	114.15	111.68	112.03	10432431
2020-05-27	112.50	113.97	111.82	113.89	8279675
2020-05-28	115.53	116.99	114.90	116.06	6593613
2020-05-29	116.13	116.72	114.62	115.92	7987916
2020-06-01	116.00	117.50	115.26	117.25	5106119
2020-06-02	117.07	118.14	116.82	118.06	6327940
2020-06-03	118.10	119.19	117.95	118.53	6170999
2020-06-04	118.00	118.83	115.57	116.05	6895854
2020-06-05	116.25	118.83	116.05	118.33	7337829
2020-06-08	117.44	119.12	116.84	119.05	6926693
2020-06-09	119.40	119.76	118.15	118.34	5563215
2020-06-10	119.00	119.89	118.11	119.23	6678195
2020-06-11	118.81	119.57	116.00	116.26	8937510
2020-06-12	116.59	118.05	115.26	115.62	7998614
2020-06-15	114.55	117.28	113.76	116.69	8787028
2020-06-16	118.53	118.97	116.93	118.13	8167289
2020-06-17	118.39	119.11	117.44	117.93	6321110
2020-06-18	117.46	119.96	117.37	119.28	6274391
2020-06-19	120.49	121.82	118.83	118.92	17489809
2020-06-22	118.78	119.08	117.34	117.75	5695640
2020-06-23	118.67	119.19	117.65	117.73	5340538
2020-06-24	117.22	117.96	116.28	116.42	6547849
2020-06-25	116.99	118.03	116.03	117.89	5489336
2020-06-26	117.59	118.47	115.04	115.23	23201706
2020-06-29	116.51	118.05	116.35	117.66	6866923
2020-06-30	117.97	119.99	117.80	119.57	7818122
2020-07-01	119.65	120.39	118.90	119.98	6501237
2020-07-02	121.00	122.57	120.53	120.88	6150890
2020-07-06	121.77	122.41	120.88	121.63	6023276
2020-07-07	121.30	123.25	120.89	122.22	6866456
2020-07-08	122.15	123.24	122.00	122.89	6494002
2020-07-09	122.82	123.98	121.81	122.48	5341048
2020-07-10	122.57	124.50	122.47	123.89	6752789
2020-07-13	124.00	125.59	123.34	124.05	7681479
2020-07-14	123.99	125.66	123.50	125.09	6272344
2020-07-15	125.98	126.90	124.26	124.50	8145042
2020-07-16	125.08	125.52	123.91	124.76	3959345
2020-07-17	125.09	126.07	124.83	125.63	4868609
2020-07-20	125.47	125.84	124.79	125.24	4242084
2020-07-21	125.49	126.64	124.92	125.07	5163047
2020-07-22	125.50	126.40	124.21	125.35	5929208
2020-07-23	126.12	127.18	125.60	126.16	6664788
2020-07-24	126.99	127.77	125.32	125.96	6014523
2020-07-27	125.71	126.64	125.54	126.32	6464784
2020-07-28	126.37	128.46	126.29	127.88	7644674
2020-07-29	127.56	129.24	127.36	128.31	6702034
2020-07-30	130.66	132.03	129.65	131.42	10400727
2020-07-31	130.01	131.21	129.27	131.12	8487840
2020-08-03	130.47	131.92	130.47	131.29	7770344
2020-08-04	130.77	133.93	130.70	133.79	7737154
2020-08-05	133.59	134.65	133.12	133.44	5680385
2020-08-06	132.85	133.37	132.12	132.71	3974322
2020-08-07	132.89	133.64	132.45	133.55	4934948
2020-08-10	133.70	134.44	133.19	134.10	5812760
2020-08-11	134.27	134.74	132.80	133.23	5330012
2020-08-12	133.77	135.97	133.70	135.46	5920397
2020-08-13	135.08	135.87	134.93	135.78	4989503
2020-08-14	135.61	135.64	134.55	135.10	5845231
2020-08-17	134.94	135.70	134.66	135.50	5603971
2020-08-18	135.81	137.52	135.42	136.51	8670776
2020-08-19	135.54	136.32	135.50	135.77	6827671
2020-08-20	135.24	136.98	135.19	136.85	4352541
2020-08-21	136.60	138.10	135.91	137.44	5706678
2020-08-24	137.49	138.78	137.20	138.51	7420504
2020-08-25	139.00	139.15	137.80	139.06	4718309
2020-08-26	138.57	139.32	138.25	138.39	4746223
2020-08-27	138.84	139.69	138.18	138.21	6156418
2020-08-28	138.32	138.91	136.95	138.77	4166280
2020-08-31	138.19	138.73	137.82	138.33	5597152
2020-09-01	137.86	138.22	137.07	138.18	5672308
2020-09-02	138.11	141.44	137.61	140.51	8384795
2020-09-03	140.74	141.70	137.09	138.26	7277910
2020-09-04	137.81	139.19	136.12	137.96	7437835
2020-09-08	138.52	138.64	135.04	135.94	6847640
2020-09-09	136.42	139.56	136.27	138.15	6002891
2020-09-10	138.12	138.72	136.51	136.70	5242617
2020-09-11	137.69	138.66	137.16	138.14	4398051
2020-09-14	138.44	139.58	138.33	138.63	4767466
2020-09-15	138.79	139.77	138.39	138.63	4046529
2020-09-16	139.57	140.17	137.60	137.70	6050037
2020-09-17	137.06	137.88	136.19	137.52	4648708
2020-09-18	136.91	137.93	136.26	137.37	10192776
2020-09-21	137.00	137.47	134.70	136.71	7092706
2020-09-22	136.49	139.03	136.24	137.96	4723016
2020-09-23	138.42	138.42	136.09	136.31	6374016
2020-09-24	136.67	137.15	135.71	136.92	5708196
2020-09-25	135.89	137.99	135.89	137.62	4970184
2020-09-28	138.56	139.94	137.78	138.01	5810836
2020-09-29	138.39	138.42	136.66	137.26	4493156
2020-09-30	138.16	139.85	137.81	138.99	8727963
2020-10-01	139.58	139.99	138.21	139.24	5713511
2020-10-02	137.93	139.12	136.95	138.12	6077907
2020-10-05	138.72	139.65	138.30	139.39	6333929
2020-10-06	139.42	140.77	138.81	139.61	6042878
2020-10-07	140.08	141.39	139.37	140.70	4640939
2020-10-08	140.56	141.93	140.36	141.65	4570134
2020-10-09	141.84	143.64	141.70	142.92	6551774
2020-10-12	143.33	145.33	143.33	144.49	5791704
2020-10-13	143.82	144.84	143.46	144.21	4509433
2020-10-14	144.18	145.10	143.08	144.04	3860801
2020-10-15	143.06	144.39	142.89	143.83	4997147
2020-10-16	144.42	145.87	143.92	144.39	6807859
2020-10-19	144.47	145.39	141.13	141.91	6427561
2020-10-20	145.61	145.69	141.90	142.48	7585241
2020-10-21	142.49	144.34	142.47	142.46	5649652
2020-10-22	141.49	142.75	141.08	141.45	4503323
2020-10-23	141.76	142.88	141.76	142.38	4278287
2020-10-26	141.50	142.05	140.01	141.30	5315562
2020-10-27	141.94	143.34	141.65	142.36	6806665
2020-10-28	140.45	140.94	137.31	137.66	8192153
2020-10-29	137.35	139.09	135.80	137.57	5476878
2020-10-30	137.18	137.99	134.68	137.10	6422103
2020-11-02	138.51	140.00	137.44	138.50	6682895
2020-11-03	139.32	142.66	139.32	141.22	6244208
2020-11-04	140.46	143.00	140.27	140.64	5820621
2020-11-05	142.44	143.53	141.78	142.38	5673138
2020-11-06	142.67	144.07	142.38	143.23	4702528
2020-11-09	146.15	146.92	137.60	137.99	12664662
2020-11-10	138.10	140.62	137.15	140.26	7853955
2020-11-11	141.85	143.00	140.65	142.07	5554342
2020-11-12	142.30	142.55	141.07	142.15	5632667
2020-11-13	142.21	144.48	141.88	144.28	6467021
2020-11-16	144.78	144.78	141.27	142.43	7976828
2020-11-17	141.89	143.47	141.75	141.88	6396807
2020-11-18	141.99	142.10	139.66	139.70	6097357
2020-11-19	139.87	140.12	138.45	139.53	5284085
2020-11-20	139.53	140.35	138.63	139.30	4727351
2020-11-23	139.32	139.95	137.86	138.76	4771187
2020-11-24	138.83	139.84	138.07	138.31	7104103
2020-11-25	138.16	139.39	138.04	138.68	8411404
2020-11-27	138.59	138.89	137.53	138.61	4252166
2020-11-30	138.00	139.20	136.74	138.87	11640396
2020-12-01	139.16	139.54	138.16	139.37	7169854
2020-12-02	139.37	139.94	137.49	138.36	6963009
2020-12-03	138.09	138.35	135.54	137.34	8742470
2020-12-04	137.21	137.86	135.87	137.47	6617286
2020-12-07	136.61	137.74	136.56	137.68	6918027
2020-12-08	137.02	138.78	136.43	138.05	6493708
2020-12-09	137.83	138.04	136.25	136.41	6773608
2020-12-10	136.52	136.92	135.04	135.51	6800847
2020-12-11	134.46	136.80	134.20	136.51	6548068
2020-12-14	137.02	137.93	135.77	135.85	6485252
2020-12-15	136.39	137.54	136.24	136.65	5398197
2020-12-16	136.71	138.27	136.71	137.27	5382469
2020-12-17	138.01	139.12	137.95	138.25	7405252
2020-12-18	138.26	140.07	137.45	139.04	19988045
2020-12-21	137.96	138.43	136.22	137.52	6732371
2020-12-22	137.29	138.07	136.38	136.55	5023425
2020-12-23	137.39	137.55	136.13	136.34	6004252
2020-12-24	136.20	138.13	136.20	137.72	2588169
2020-12-28	138.15	139.39	137.95	138.68	3714683
2020-12-29	139.22	139.94	138.20	138.42	5139415
2020-12-30	138.60	138.92	137.55	137.77	3261417
2020-12-31	138.31	139.29	137.39	139.14	4074605
2021-01-04	139.66	139.86	136.35	137.82	8330985
2021-01-05	137.99	138.92	136.27	138.70	6856411
2021-01-06	138.77	141.04	138.60	140.16	10577952
2021-01-07	139.75	140.13	138.04	138.85	7355623
2021-01-08	138.47	139.06	137.00	138.79	7448475
2021-01-11	138.75	139.44	137.60	137.85	7240037
2021-01-12	137.85	138.25	136.24	137.05	6333531
2021-01-13	137.10	138.07	137.10	137.26	6078874
2021-01-14	137.43	137.65	135.28	135.80	6172796
2021-01-15	135.25	136.20	134.66	134.78	7757153
2021-01-19	135.70	136.36	133.56	133.60	9184920
2021-01-20	132.53	133.80	131.26	131.14	12506633
2021-01-21	130.65	131.99	130.51	131.01	8765692
2021-01-22	131.02	131.47	129.99	130.00	7202837
2021-01-25	129.95	133.00	129.90	132.24	9639958
2021-01-26	132.25	133.47	131.43	133.09	5996689
2021-01-27	132.39	133.10	127.70	128.38	10826688
2021-01-28	127.84	131.65	127.44	130.36	8242252
2021-01-29	130.19	130.29	128.07	128.21	8343631
2021-02-01	129.00	129.66	128.20	128.97	6534168
2021-02-02	129.60	130.72	128.69	128.79	6825630
2021-02-03	128.95	129.20	127.75	128.95	7309656
2021-02-04	129.38	129.46	128.58	129.03	6613694
2021-02-05	129.12	130.10	129.03	129.57	5063317
2021-02-08	129.93	130.10	128.11	129.17	7011334
2021-02-09	129.46	129.94	128.23	128.67	5917783
2021-02-10	128.75	129.16	127.96	128.22	8594089
2021-02-11	128.54	129.33	128.21	128.33	6139426
2021-02-12	128.00	128.13	126.58	127.62	8406170
2021-02-16	127.97	128.17	126.99	127.92	8246039
2021-02-17	127.19	129.49	127.11	128.46	9188548
2021-02-18	127.81	129.85	127.59	129.53	6936352
2021-02-19	129.35	129.44	127.02	127.12	8277781
2021-02-22	126.79	127.24	126.38	126.58	6975470
2021-02-23	127.78	129.93	127.19	127.52	10145342
2021-02-24	127.35	128.24	126.91	127.66	7263025
2021-02-25	127.49	128.99	126.29	126.58	7790808
2021-02-26	126.54	126.93	121.82	123.53	17717484
2021-03-01	124.16	125.49	124.00	124.29	7740158
2021-03-02	123.87	124.86	123.43	123.90	10206557
2021-03-03	123.77	124.20	122.79	123.16	7536965
2021-03-04	123.10	124.77	121.54	122.15	10228116
2021-03-05	122.76	126.33	122.55	125.98	10490928
2021-03-08	125.76	128.90	125.32	127.31	9224659
2021-03-09	127.65	128.92	126.06	126.18	8859731
2021-03-10	126.15	128.42	125.47	127.34	9070895
2021-03-11	127.13	127.85	126.72	126.91	6941802
2021-03-12	127.65	128.82	127.65	128.14	6521949
2021-03-15	128.39	129.04	127.19	128.56	7172764
2021-03-16	128.51	129.98	128.51	128.94	6485164
2021-03-17	129.11	129.84	128.35	128.42	6192905
2021-03-18	128.21	129.04	127.04	128.70	6871342
2021-03-19	129.10	129.74	127.90	128.01	20262097
2021-03-22	128.01	130.89	128.01	130.18	8077630
2021-03-23	130.41	133.29	129.99	132.60	9503792
2021-03-24	130.94	133.14	130.62	132.56	8318034
2021-03-25	133.09	133.62	132.05	133.48	7517293
2021-03-26	133.22	135.61	132.48	135.45	10821240
2021-03-29	135.00	137.60	135.00	137.57	11175976
2021-03-30	136.61	137.00	135.14	135.45	8090641
2021-03-31	135.68	136.75	135.26	135.43	9202839
2021-04-01	135.05	135.48	133.33	134.28	9117845
2021-04-05	134.96	137.25	134.73	136.45	8279156
2021-04-06	136.00	137.02	135.64	136.50	6180642
2021-04-07	137.12	137.33	136.25	136.74	10244622
2021-04-08	136.90	137.63	136.59	137.26	6190528
2021-04-09	136.51	137.27	135.56	136.37	5855637
2021-04-12	136.50	137.04	135.71	136.92	6441042
2021-04-13	136.02	136.39	134.84	135.11	9161190
2021-04-14	135.52	135.79	134.58	135.60	7584034
2021-04-15	135.97	137.76	135.87	137.24	7945349
2021-04-16	137.61	137.90	136.88	137.25	7708478
2021-04-19	136.94	137.08	135.39	136.61	9149433
2021-04-20	134.84	138.59	133.53	137.75	10040612
2021-04-21	137.89	138.57	136.60	135.98	8465869
2021-04-22	135.37	135.79	134.06	134.63	7338314
2021-04-23	134.93	135.08	133.25	133.94	6708718
2021-04-26	133.49	133.76	131.17	131.26	9910569
2021-04-27	131.24	131.89	130.30	131.18	8297033
2021-04-28	131.71	131.85	130.88	131.40	6262789
2021-04-29	131.31	132.99	131.31	132.51	6786955
2021-04-30	132.75	133.67	132.27	133.42	9188831
2021-05-03	134.03	135.68	134.03	135.00	8070288
2021-05-04	134.98	135.83	134.21	134.54	9624263
2021-05-05	134.37	134.47	133.25	133.46	5683444
2021-05-06	134.01	135.37	133.92	135.14	9771262
2021-05-07	135.08	136.03	134.77	135.15	6299182
2021-05-10	135.89	138.42	135.69	137.67	8852710
2021-05-11	138.49	138.79	136.47	136.99	10973728
2021-05-12	136.49	137.00	135.49	135.54	8853733
2021-05-13	135.89	138.53	135.39	137.72	8753803
2021-05-14	137.67	139.10	137.67	138.01	5989760
2021-05-17	137.97	139.07	137.61	137.73	7690705
2021-05-18	136.46	137.83	136.15	136.32	9239099
2021-05-19	136.06	136.83	135.59	136.60	9807061
2021-05-20	136.79	138.71	136.72	138.00	8768374
2021-05-21	138.20	138.94	137.78	138.00	10160960
2021-05-24	138.00	138.80	137.73	137.96	6981325
2021-05-25	138.05	138.48	136.75	138.43	8142437
2021-05-26	138.79	138.86	137.87	138.12	8123078
2021-05-27	138.12	138.28	134.66	134.98	33095653
2021-05-28	135.15	136.13	134.64	134.85	10477732
2021-06-01	135.79	136.00	132.48	132.88	9993944
2021-06-02	133.00	133.63	132.52	133.46	8254204
2021-06-03	133.23	135.91	133.20	135.85	11249823
2021-06-04	135.70	136.62	135.40	135.95	6894439
2021-06-07	136.36	136.84	135.68	136.42	8418233
2021-06-08	136.68	136.75	134.75	134.84	6911504
2021-06-09	135.55	136.44	134.74	134.79	6200787
2021-06-10	135.02	136.35	134.62	135.79	6515559
2021-06-11	135.75	135.87	133.90	134.86	10641366
2021-06-14	134.98	135.03	133.96	134.91	6302202
2021-06-15	135.20	135.64	134.55	134.65	5543565
2021-06-16	135.18	135.58	132.65	132.78	8936432
2021-06-17	132.82	134.16	132.65	133.99	7875601
2021-06-18	133.34	133.35	131.94	132.03	13997625
2021-06-21	132.69	133.26	132.40	133.07	8014793
2021-06-22	133.04	134.02	132.88	133.12	6551072
2021-06-23	132.95	133.36	132.32	132.93	5796165
2021-06-24	132.95	133.31	132.70	133.02	6056719
2021-06-25	133.26	135.54	132.95	134.92	24504907
2021-06-28	134.90	136.16	134.76	135.32	6065743
2021-06-29	135.51	135.83	133.82	134.40	5792314
2021-06-30	134.58	135.29	134.29	134.93	5776572
2021-07-01	135.43	136.14	134.92	135.24	5922398
2021-07-02	135.60	136.64	135.42	135.90	5572412
2021-07-06	135.52	136.30	135.36	135.98	6534684
2021-07-07	136.03	137.59	136.03	137.00	5532809
2021-07-08	136.99	137.40	135.89	136.98	7585254
2021-07-09	137.24	137.65	136.84	137.03	5948720
2021-07-12	136.90	137.47	136.43	137.14	6807323
2021-07-13	136.39	137.57	136.39	136.97	5603982
2021-07-14	137.01	138.23	136.37	137.98	5903582
2021-07-15	138.01	139.26	137.70	139.16	7357063
2021-07-16	139.30	140.78	139.11	140.51	9346307
2021-07-19	140.32	141.87	138.81	140.44	9544054
2021-07-20	140.44	141.98	139.64	139.69	8136613
2021-07-21	139.95	140.20	138.99	138.33	6954651
2021-07-22	137.29	138.33	136.71	137.80	6013750
2021-07-23	137.48	139.98	137.08	139.79	7906128
2021-07-26	139.62	140.82	139.22	140.28	5925872
2021-07-27	140.15	141.62	140.00	140.85	7075685
2021-07-28	140.67	140.67	138.71	138.76	8520172
2021-07-29	139.76	140.18	138.73	139.48	5430499
2021-07-30	142.00	144.54	141.55	142.23	14394251
2021-08-02	141.77	142.43	140.80	141.88	7009458
2021-08-03	141.86	144.21	141.52	143.95	8456036
2021-08-04	143.04	144.09	142.35	142.43	6628299
2021-08-05	143.35	143.55	141.47	142.50	5363444
2021-08-06	143.03	143.12	141.22	141.41	6030208
2021-08-09	141.95	142.59	141.70	142.18	4743859
2021-08-10	141.91	142.51	141.66	142.27	5253709
2021-08-11	142.74	143.24	142.47	142.62	4205314
2021-08-12	143.15	143.15	142.36	142.95	4956225
2021-08-13	142.95	143.99	142.69	143.64	4888836
2021-08-16	143.67	144.69	143.38	144.64	6041066
2021-08-17	144.40	145.60	143.89	144.88	7577047
2021-08-18	144.70	144.88	143.18	143.30	7161992
2021-08-19	143.16	145.28	143.16	144.99	5787162
2021-08-20	145.25	145.98	144.78	145.09	5273873
2021-08-23	144.29	145.34	144.23	144.35	4522261
2021-08-24	144.01	144.15	142.98	143.18	4560484
2021-08-25	143.07	143.13	142.25	142.67	3861614
2021-08-26	142.56	142.71	141.47	142.42	4749426
2021-08-27	142.48	142.77	141.64	142.31	4741264
2021-08-30	142.60	142.99	142.05	142.93	3845772
2021-08-31	143.04	143.53	142.05	142.39	9642489
2021-09-01	142.33	144.19	142.23	143.84	6214198
2021-09-02	143.97	144.73	143.58	143.95	5393716
2021-09-03	143.76	144.37	143.52	144.05	5466418
2021-09-07	144.32	144.50	143.29	143.51	6520657
2021-09-08	143.08	144.94	143.01	144.60	6897784
2021-09-09	144.57	144.88	143.65	143.99	6354834
2021-09-10	144.06	144.46	143.32	144.13	5750027
2021-09-13	144.85	147.23	144.85	145.68	9952577
2021-09-14	146.13	146.36	144.95	145.43	5831807
2021-09-15	145.35	145.77	144.74	145.12	6237213
2021-09-16	144.84	145.19	142.82	144.11	6142295
2021-09-17	144.37	146.28	144.23	144.34	18738769
2021-09-20	144.22	144.85	141.97	142.89	10238721
2021-09-21	142.98	144.53	142.88	143.11	6651313
2021-09-22	143.82	144.35	142.86	143.60	6332653
2021-09-23	144.06	144.69	143.49	144.19	5171154
2021-09-24	143.80	144.45	143.09	143.55	5009363
2021-09-27	143.15	143.17	141.52	141.66	5749826
2021-09-28	141.05	141.37	139.56	140.59	7015310
2021-09-29	140.27	142.68	140.18	142.02	5459953
2021-09-30	142.64	142.74	139.53	139.80	6936629
2021-10-01	139.93	140.23	138.32	139.58	5587249
2021-10-04	139.39	140.40	137.61	138.79	5816040
2021-10-05	138.80	140.52	138.72	139.33	6902715
2021-10-06	138.99	141.26	138.62	141.19	5333051
2021-10-07	141.75	143.03	141.75	142.32	5334558
2021-10-08	142.29	142.62	141.04	141.73	6131852
2021-10-11	142.37	142.77	141.77	142.32	5995592
2021-10-12	142.60	143.04	141.70	142.11	6734918
2021-10-13	142.40	142.76	141.03	142.44	5689846
2021-10-14	142.83	144.31	142.81	144.05	6778788
2021-10-15	144.52	144.87	143.68	144.42	6923850
2021-10-18	143.55	143.70	142.10	142.34	9119005
2021-10-19	139.08	140.82	138.80	140.66	9555253
2021-10-20	140.15	141.96	139.85	140.34	7352748
2021-10-21	140.86	141.16	139.18	139.33	6545835
2021-10-22	139.39	141.01	139.32	140.83	5265017
2021-10-25	140.41	140.92	139.05	140.85	5382085
2021-10-26	141.62	143.18	141.24	142.85	6234859
2021-10-27	143.14	143.68	141.69	141.83	9643487
2021-10-28	141.89	142.88	141.71	142.68	4538687
2021-10-29	142.16	143.48	142.02	142.99	6239699
2021-11-01	143.36	143.80	142.49	142.64	5038861
2021-11-02	142.72	144.58	142.28	144.06	9954302
2021-11-03	144.13	145.11	143.52	145.05	7620097
2021-11-04	142.84	145.39	142.34	145.32	6402451
2021-11-05	145.44	146.37	144.80	146.04	6062769
2021-11-08	145.50	146.10	144.02	144.95	5854509
2021-11-09	145.03	145.83	144.58	145.39	4873235
2021-11-10	145.74	147.31	145.59	146.82	7334936
2021-11-11	146.86	146.97	146.21	146.40	4096274
2021-11-12	146.74	147.08	145.98	146.56	5687659
2021-11-15	147.03	147.75	146.47	147.40	5510265
2021-11-16	147.39	148.59	147.01	147.19	7603940
2021-11-17	146.97	147.78	146.42	147.10	4900232
2021-11-18	147.04	148.08	146.51	147.12	5509373
2021-11-19	147.95	148.23	146.79	146.82	6274297
2021-11-22	146.97	148.94	146.83	147.80	6625408
2021-11-23	147.83	149.50	147.67	149.44	7913048
2021-11-24	148.77	148.88	147.68	148.66	5665173
2021-11-26	148.58	149.72	147.31	147.47	6299783
2021-11-29	147.79	149.66	146.79	149.02	7113503
2021-11-30	147.81	148.54	144.12	144.58	11696448
2021-12-01	144.85	147.87	144.85	146.40	8313557
2021-12-02	147.01	148.46	146.94	147.26	9468906
2021-12-03	148.02	150.00	147.66	149.88	11200808
2021-12-06	150.19	152.39	150.19	152.15	11935078
2021-12-07	151.95	152.58	151.27	151.75	7913393
2021-12-08	151.67	152.66	150.28	152.43	8329342
2021-12-09	152.31	154.19	151.60	153.32	8334318
2021-12-10	153.86	155.80	153.43	155.46	7172321
2021-12-13	155.30	158.33	154.91	157.67	8944147
2021-12-14	157.90	158.63	156.66	158.25	8677544
2021-12-15	157.64	159.64	157.64	158.86	9152566
2021-12-16	158.73	161.32	158.42	161.11	10852862
2021-12-17	160.66	161.72	157.31	157.46	24352824
2021-12-20	156.60	158.46	156.57	157.86	9202608
2021-12-21	157.65	158.15	156.79	157.76	6946009
2021-12-22	157.77	159.58	157.27	159.32	6626414
2021-12-23	159.50	160.92	159.44	160.10	5640972
2021-12-27	160.67	161.99	160.61	161.97	4548828
2021-12-28	161.96	163.38	161.94	162.84	5929835
2021-12-29	163.21	164.98	163.08	164.19	5346427
2021-12-30	164.40	164.59	162.61	162.77	5911500
2021-12-31	162.86	163.73	162.46	163.58	5327027
2022-01-03	161.69	162.94	159.88	162.90	9317892
2022-01-04	162.29	164.39	162.18	163.47	9253754
2022-01-05	163.44	165.32	163.40	164.21	9330245
2022-01-06	164.34	165.20	162.61	162.83	7555999
2022-01-07	163.13	163.53	161.95	162.74	6098455
2022-01-10	162.51	163.12	160.17	160.52	8054984
2022-01-11	160.22	160.22	156.91	158.66	11957885
2022-01-12	158.26	159.36	157.83	159.01	7126650
2022-01-13	159.31	159.45	157.78	158.29	6551083
2022-01-14	158.07	160.49	157.56	159.81	10708197
2022-01-18	158.53	158.53	156.04	156.73	10991410
2022-01-19	157.61	164.19	156.97	161.13	14088282
2022-01-20	160.12	164.33	160.12	162.00	10799065
2022-01-21	163.00	165.35	162.10	162.62	10900398
2022-01-24	163.43	164.12	158.72	161.30	14846686
2022-01-25	160.45	161.30	157.89	159.54	9369589
2022-01-26	157.34	159.57	156.38	158.15	10707105
2022-01-27	158.73	161.35	158.58	159.13	9084347
2022-01-28	158.61	160.95	157.32	160.50	9494403
2022-01-31	159.35	160.65	158.87	160.45	8950094
2022-02-01	160.79	161.30	157.73	159.74	6284069
2022-02-02	160.14	162.84	159.47	162.60	7558750
2022-02-03	161.98	164.98	161.62	164.14	10474542
2022-02-04	163.13	164.49	161.41	161.53	8960135
2022-02-07	161.87	162.27	159.67	160.32	6430488
2022-02-08	161.12	161.27	159.65	159.96	5048797
2022-02-09	160.36	160.64	159.27	159.60	8077550
2022-02-10	159.09	159.50	156.65	157.17	7032976
2022-02-11	158.01	158.58	155.58	156.29	9341436
2022-02-14	156.14	157.06	153.36	156.74	9472171
2022-02-15	157.77	159.32	156.11	156.82	6659367
2022-02-16	156.83	158.78	156.27	158.01	9315668
2022-02-17	158.38	160.38	157.35	159.82	7925454
2022-02-18	159.50	161.06	158.82	159.90	8063159
2022-02-22	160.11	160.88	156.66	157.93	8179551
2022-02-23	158.30	158.60	155.60	155.96	6273013
2022-02-24	155.64	155.98	150.56	151.76	13145073
2022-02-25	152.33	158.94	152.25	158.24	8866983
2022-02-28	156.29	157.19	153.82	155.89	8669154
2022-03-01	154.31	155.40	152.34	153.31	8311984
2022-03-02	152.96	155.08	152.60	153.79	6111319
2022-03-03	153.77	155.86	153.77	154.36	7451233
2022-03-04	153.12	155.35	152.55	155.14	8639712
2022-03-07	154.49	154.52	151.14	152.84	8374459
2022-03-08	152.18	152.95	146.58	146.79	9517238
2022-03-09	148.83	150.47	147.81	148.77	7044122
2022-03-10	147.80	148.28	143.94	144.94	9221108
2022-03-11	145.40	146.16	143.03	143.22	7086146
2022-03-14	144.45	146.04	143.36	145.05	7964794
2022-03-15	147.01	150.54	146.89	150.27	9868370
2022-03-16	150.63	151.79	148.04	149.76	6908879
2022-03-17	149.99	150.47	148.50	150.23	6003952
2022-03-18	150.87	150.87	148.24	150.15	15570273
2022-03-21	150.44	151.42	149.24	150.72	6937482
2022-03-22	153.43	153.60	150.52	151.88	7292080
2022-03-23	152.20	153.01	150.69	150.82	5531995
2022-03-24	150.89	151.56	150.16	151.08	4203133
2022-03-25	151.63	153.92	151.51	152.83	5047710
2022-03-28	153.64	153.90	152.63	153.88	4234012
2022-03-29	155.37	156.47	154.02	155.46	5643428
2022-03-30	152.50	154.43	151.94	154.39	5779503
2022-03-31	154.10	154.34	152.40	152.80	7538629
2022-04-01	153.52	155.46	152.06	155.09	5742629
2022-04-04	153.81	154.35	151.26	154.08	5992017
2022-04-05	153.61	157.37	153.54	154.62	7653018
2022-04-06	154.42	157.29	153.94	156.83	8884737
2022-04-07	157.87	159.39	156.97	158.86	6889726
2022-04-08	159.70	160.53	158.92	160.10	6045430
2022-04-11	159.95	161.21	158.63	159.49	6158360
2022-04-12	159.31	160.63	158.70	159.01	7221479
2022-04-13	159.08	160.41	158.71	159.46	5247722
2022-04-14	159.98	160.30	158.45	158.57	7806452
2022-04-18	158.48	158.98	156.53	157.06	6034506
2022-04-19	156.77	160.03	156.30	159.41	7897048
2022-04-20	160.50	164.48	160.00	162.74	10196125
2022-04-21	163.82	164.90	162.43	162.61	9365701
2022-04-22	163.24	163.52	160.91	161.25	9394646
2022-04-25	161.70	163.29	159.80	162.55	6986760
2022-04-26	162.68	163.64	159.75	159.79	7769465
2022-04-27	160.21	161.45	159.11	159.36	6754947
2022-04-28	160.54	163.71	159.27	163.41	9308388
2022-04-29	162.47	162.95	160.20	160.55	10637046
2022-05-02	161.60	162.00	156.19	158.38	10351637
2022-05-03	158.22	158.99	155.01	156.21	10344012
2022-05-04	155.83	157.55	155.15	157.36	7770988
2022-05-05	156.30	157.30	153.14	154.46	8217145
2022-05-06	154.77	156.24	153.87	156.00	7304756
2022-05-09	153.96	156.76	152.75	155.61	8540760
2022-05-10	155.55	156.62	153.94	154.79	7447352
2022-05-11	154.03	155.90	152.35	152.61	7692196
2022-05-12	153.52	153.61	149.88	151.99	9600841
2022-05-13	152.58	153.73	150.42	153.62	5675512
2022-05-16	153.47	155.90	152.03	155.12	5970990
2022-05-17	155.13	156.75	153.07	154.68	6509118
2022-05-18	154.67	154.76	144.55	145.04	9670680
2022-05-19	143.41	143.42	140.60	141.70	9694141
2022-05-20	142.15	142.45	139.18	141.79	7786869
2022-05-23	142.84	145.63	142.08	145.05	7134483
2022-05-24	144.89	147.94	144.82	147.63	7207400
2022-05-25	147.11	147.14	143.50	145.21	8217750
2022-05-26	146.48	147.38	145.04	146.48	5702555
2022-05-27	146.97	148.72	146.63	148.72	6028846
2022-05-31	147.29	148.99	146.16	147.88	12416917
2022-06-01	148.00	148.12	144.71	145.64	7036042
2022-06-02	145.97	147.26	142.63	147.21	6480034
2022-06-03	146.36	147.21	145.12	145.89	4720680
2022-06-06	147.37	147.64	144.59	145.32	4751096
2022-06-07	143.67	147.18	143.43	146.94	4918620
2022-06-08	146.30	146.43	144.99	145.11	4369642
2022-06-09	145.41	146.89	142.34	142.49	4626787
2022-06-10	140.89	143.15	139.45	141.95	6632052
2022-06-13	139.50	140.49	137.63	138.15	8549451
2022-06-14	137.51	137.58	132.54	133.84	9980162
2022-06-15	134.44	134.90	129.50	132.51	12178070
2022-06-16	131.03	135.07	130.60	133.32	9683288
2022-06-17	132.56	134.26	131.43	132.36	17113329
2022-06-21	134.62	137.00	133.43	136.37	9017016
2022-06-22	135.68	139.69	135.67	138.50	8374622
2022-06-23	139.05	142.48	138.90	142.30	6418526
2022-06-24	144.20	145.24	143.12	144.35	19440635
2022-06-27	144.12	144.76	142.71	143.25	5618524
2022-06-28	143.54	144.09	140.58	140.92	6100267
2022-06-29	141.60	142.86	141.15	142.20	5174562
2022-06-30	141.69	144.44	141.23	143.79	7410304
2022-07-01	144.24	146.25	143.40	146.11	5937238
2022-07-05	144.58	146.10	142.55	144.70	5761117
2022-07-06	145.51	147.49	144.97	146.05	5485269
2022-07-07	145.29	146.19	144.60	146.00	6623363
2022-07-08	145.99	146.81	144.58	145.02	4294177
2022-07-11	145.15	146.58	144.68	146.04	5483189
2022-07-12	145.86	146.92	144.37	144.75	5204424
2022-07-13	144.41	146.96	144.21	145.70	5075613
2022-07-14	143.76	145.53	143.47	145.27	4867147
2022-07-15	145.34	145.70	144.10	145.07	6264592
2022-07-18	144.94	145.09	143.17	143.31	6047504
2022-07-19	144.57	145.01	143.64	144.04	5943647
2022-07-20	144.00	144.22	140.64	140.64	8635300
2022-07-21	140.60	141.36	138.95	140.77	8310202
2022-07-22	140.76	143.17	140.67	143.02	5292834
2022-07-25	142.80	144.42	142.53	143.99	5262135
2022-07-26	142.69	144.49	141.71	144.27	5375711
2022-07-27	143.88	146.21	143.53	145.64	5500030
2022-07-28	146.14	148.61	145.08	148.06	7115675
2022-07-29	141.43	142.50	138.23	138.91	18694718
2022-08-01	138.34	143.94	138.27	142.90	12590027
2022-08-02	143.11	143.72	141.77	141.95	7494999
2022-08-03	141.66	145.27	140.91	144.88	6811247
2022-08-04	144.85	146.46	144.01	144.65	6124932
2022-08-05	143.75	144.84	142.77	144.72	4580446
2022-08-08	145.03	146.47	144.73	145.27	4487261
2022-08-09	145.57	145.94	144.49	144.93	3977286
2022-08-10	145.89	146.50	145.39	146.30	4641404
2022-08-11	146.81	147.29	144.93	145.26	5954410
2022-08-12	145.91	146.73	144.96	146.67	5038748
2022-08-15	146.87	148.77	146.75	148.56	6007996
2022-08-16	148.36	150.60	148.36	149.93	7093138
2022-08-17	149.10	149.75	148.88	149.24	4834576
2022-08-18	148.87	149.99	148.52	149.77	3829152
2022-08-19	149.21	150.63	148.72	149.73	6502516
2022-08-22	148.98	150.13	148.84	149.33	6380738
2022-08-23	148.43	148.44	145.83	146.45	5268168
2022-08-24	146.61	147.26	145.12	145.82	5903163
2022-08-25	145.23	145.78	144.49	145.70	5097560
2022-08-26	146.00	146.53	142.02	142.29	6086561
2022-08-29	141.30	142.69	141.02	141.69	5272092
2022-08-30	142.41	142.41	139.91	140.18	5203706
2022-08-31	140.40	140.88	137.86	137.94	8406934
2022-09-01	137.83	139.76	136.76	139.64	7446540
2022-09-02	140.42	141.15	136.55	137.16	7077763
2022-09-06	135.88	137.94	135.29	135.63	8217219
2022-09-07	136.03	137.76	136.02	137.68	6609426
2022-09-08	137.01	138.49	136.06	137.86	7380534
2022-09-09	137.95	141.09	137.30	139.96	6434703
2022-09-12	139.41	141.80	139.11	141.10	5818761
2022-09-13	140.78	141.43	137.86	138.18	6350157
2022-09-14	138.66	139.66	137.67	138.51	6138000
2022-09-15	138.78	138.89	136.64	137.44	5320907
2022-09-16	137.44	139.06	137.11	138.28	9321466
2022-09-19	138.20	138.46	137.23	137.99	6056100
2022-09-20	137.41	137.97	136.53	137.50	5589800
2022-09-21	138.08	138.20	135.71	135.73	6413855
2022-09-22	135.74	137.07	135.24	136.21	5061761
2022-09-23	135.68	136.50	133.95	135.58	6523573
2022-09-26	135.58	136.82	134.99	135.71	7396366
2022-09-27	135.96	136.94	131.71	131.98	7722229
2022-09-28	133.02	133.02	131.19	131.98	10455120
2022-09-29	131.87	131.87	128.26	128.70	7128463
2022-09-30	129.00	129.04	126.21	126.25	9431937
2022-10-03	127.25	129.10	126.68	128.51	8477669
2022-10-04	129.10	130.87	128.70	130.10	7211561
2022-10-05	129.20	130.09	128.09	129.20	5071090
2022-10-06	128.89	129.06	126.35	126.48	5530781
2022-10-07	126.50	126.58	123.76	124.27	6095411
2022-10-10	123.37	124.25	122.18	123.76	6923335
2022-10-11	123.69	125.70	123.60	124.23	5516175
2022-10-12	124.84	125.81	124.41	124.43	6823671
2022-10-13	123.51	126.75	122.92	126.31	6910826
2022-10-14	126.75	127.02	124.77	125.08	5520319
2022-10-17	126.01	128.28	125.86	127.34	6664569
2022-10-18	129.33	130.07	127.66	128.37	7114181
2022-10-19	131.64	133.00	129.51	128.65	9993668
2022-10-20	128.62	129.77	126.68	126.99	8167987
2022-10-21	126.54	128.95	126.48	128.58	6394604
2022-10-24	129.49	130.44	128.35	129.37	6946022
2022-10-25	129.60	131.18	128.47	130.86	6776004
2022-10-26	130.65	132.57	130.40	131.78	6613656
2022-10-27	132.00	133.12	131.50	131.88	6676715
2022-10-28	133.17	135.51	132.92	135.22	6996421
2022-10-31	135.20	135.67	134.26	134.67	8346305
2022-11-01	134.70	136.28	133.84	134.88	6428377
2022-11-02	134.72	136.54	132.81	132.94	7326827
2022-11-03	131.73	132.64	130.96	132.03	5204163
2022-11-04	133.32	135.00	132.52	134.44	5555471
2022-11-07	135.35	137.19	135.06	136.50	6746778
2022-11-08	136.82	137.52	135.80	136.81	5266204
2022-11-09	136.87	137.97	136.34	136.48	5690881
2022-11-10	139.46	141.63	138.20	141.18	8068902
2022-11-11	141.20	141.63	139.11	140.97	7175228
2022-11-14	140.51	143.56	140.26	140.98	8516206
2022-11-15	142.09	143.20	139.70	140.49	7732354
2022-11-16	141.50	142.91	140.98	141.74	6193736
2022-11-17	141.11	141.69	139.86	140.87	5189514
2022-11-18	141.92	142.76	141.27	142.57	5671628
2022-11-21	143.06	145.19	142.83	144.38	6377188
2022-11-22	145.43	145.79	144.84	145.62	5372884
2022-11-23	145.90	146.63	145.57	146.45	4296014
2022-11-25	146.79	147.20	146.40	146.72	2411113
2022-11-28	146.39	147.34	146.14	146.60	6628288
2022-11-29	145.75	146.06	144.53	145.48	5634161
2022-11-30	145.65	149.16	145.13	149.16	12396781
2022-12-01	149.53	150.36	148.57	149.25	6927461
2022-12-02	148.47	150.77	148.08	150.61	4938278
2022-12-05	148.71	149.67	148.27	149.09	5402575
2022-12-06	149.72	150.08	148.28	149.28	6866696
2022-12-07	149.01	150.43	149.01	150.24	6175459
2022-12-08	149.46	151.38	149.01	151.32	5187058
2022-12-09	150.70	151.95	150.22	150.92	5868231
2022-12-12	151.22	152.56	151.04	152.47	6142366
2022-12-13	153.41	154.23	150.79	152.24	7680599
2022-12-14	152.79	154.44	152.17	152.84	7385563
2022-12-15	151.72	152.00	149.74	151.11	7117943
2022-12-16	150.36	151.07	149.02	150.44	19966410
2022-12-19	150.22	151.38	149.24	150.40	5881793
2022-12-20	149.32	150.90	149.27	150.46	5646275
2022-12-21	150.75	152.63	150.72	151.84	5024739
2022-12-22	151.13	152.41	150.88	152.19	5905909
2022-12-23	152.31	152.92	151.67	152.62	3401860
2022-12-27	152.70	154.32	152.66	153.95	4215100
2022-12-28	154.28	154.65	151.90	151.96	4197560
2022-12-29	152.81	153.24	152.14	152.59	3809088
2022-12-30	152.43	152.68	150.44	151.56	4532157
2023-01-03	150.95	151.71	149.12	151.57	6447341
2023-01-04	151.99	153.39	151.23	152.23	7313373
2023-01-05	152.21	152.48	150.13	150.34	5373998
2023-01-06	151.85	154.46	151.75	153.92	7882208
2023-01-09	153.44	154.80	152.00	152.04	5727156
2023-01-10	152.10	152.70	150.94	151.89	4716522
2023-01-11	152.32	152.56	149.35	150.66	8691287
2023-01-12	151.70	151.73	149.52	149.81	7801586
2023-01-13	149.61	151.05	149.42	150.88	5535776
2023-01-17	150.79	152.13	150.40	150.44	9611836
2023-01-18	149.66	149.93	146.04	145.50	10461183
2023-01-19	143.31	146.22	142.24	142.42	12683743
2023-01-20	142.32	143.15	140.15	142.97	8603327
2023-01-23	143.36	143.70	140.69	141.05	7473056
2023-01-24	140.69	142.38	139.81	141.82	6822541
2023-01-25	140.39	141.75	138.73	141.72	6902580
2023-01-26	141.73	141.74	140.74	141.15	5398717
2023-01-27	141.07	141.36	139.30	140.57	6870791
2023-01-30	140.96	142.12	140.28	141.01	6369310
2023-01-31	141.23	142.47	140.76	142.38	9373412
2023-02-01	142.08	144.10	141.35	143.19	7207973
2023-02-02	142.17	142.71	141.21	142.17	6444253
2023-02-03	142.78	143.38	141.17	142.61	5993228
2023-02-06	142.01	142.64	141.01	141.40	6108342
2023-02-07	139.97	140.79	138.78	140.02	6278273
2023-02-08	139.06	139.54	138.41	138.57	7124028
2023-02-09	138.88	139.33	137.00	137.05	6547369
2023-02-10	136.95	138.30	135.83	138.26	8108919
2023-02-13	138.94	140.45	138.74	140.07	5081703
2023-02-14	140.14	140.24	138.62	139.28	5253455
2023-02-15	139.11	139.32	138.07	138.96	5530479
2023-02-16	137.39	138.20	136.55	137.14	7595656
2023-02-17	136.59	140.04	136.59	140.01	8034878
2023-02-21	138.87	140.89	138.87	139.91	6899545
2023-02-22	139.98	141.58	139.88	140.50	6126346
2023-02-23	140.23	141.14	139.10	140.05	5835448
2023-02-24	138.93	139.43	138.08	139.26	5260669
2023-02-27	139.61	140.47	138.53	139.14	5821127
2023-02-28	138.45	138.59	137.28	137.56	6709913
2023-03-01	138.05	138.33	136.51	137.66	7101801
2023-03-02	138.00	140.43	137.78	139.93	5925013
2023-03-03	141.19	141.24	139.97	140.95	5259353
2023-03-06	140.73	141.14	139.94	140.35	4943248
2023-03-07	140.43	140.62	137.34	137.56	5606803
2023-03-08	137.20	137.69	136.60	137.58	5518821
2023-03-09	138.15	138.56	136.10	136.57	4467211
2023-03-10	136.95	137.99	136.35	137.19	5928003
2023-03-13	137.05	141.32	137.05	138.14	8337075
2023-03-14	138.29	140.11	137.40	139.85	9219678
2023-03-15	138.81	142.15	138.81	141.83	8823491
2023-03-16	141.94	143.12	141.61	142.89	7063643
2023-03-17	142.50	143.39	141.53	142.93	16018761
2023-03-20	143.50	145.40	143.23	145.13	8379233
2023-03-21	144.91	145.23	142.84	144.08	7753184
2023-03-22	144.04	145.75	143.83	143.99	5729129
2023-03-23	144.24	145.12	143.19	143.79	5788459
2023-03-24	144.30	146.76	144.30	146.72	6145622
2023-03-27	146.89	147.42	145.87	145.95	5917156
2023-03-28	146.55	146.82	145.80	146.36	4213913
2023-03-29	147.08	147.29	146.26	146.81	4987741
2023-03-30	146.92	147.54	146.30	147.45	4117824
2023-03-31	147.74	148.69	147.58	148.69	7685942
2023-04-03	148.43	150.07	147.09	149.51	5721680
2023-04-04	150.08	151.71	150.08	150.23	6714506
2023-04-05	151.33	152.35	151.15	151.26	6094801
2023-04-06	151.87	152.96	151.42	152.22	5399741
2023-04-10	151.65	151.67	149.51	150.96	4891875
2023-04-11	151.26	151.44	150.52	150.66	6311997
2023-04-12	150.31	152.41	149.93	151.07	6138080
2023-04-13	150.90	151.87	149.82	151.77	5489710
2023-04-14	151.35	151.59	150.51	151.00	4478782
2023-04-17	151.17	151.47	150.34	151.05	4296401
2023-04-18	150.98	151.59	150.11	151.21	4158392
2023-04-19	151.17	151.90	150.71	150.30	3837607
2023-04-20	150.37	151.36	150.37	150.85	5370911
2023-04-21	154.94	158.11	154.50	156.07	14876934
2023-04-24	155.22	157.25	155.22	156.35	8109763
2023-04-25	156.51	157.94	155.79	156.39	8341759
2023-04-26	155.30	156.00	154.34	154.58	4843927
2023-04-27	155.30	156.61	155.01	156.47	4805563
2023-04-28	156.28	157.37	155.76	156.38	5754704
2023-05-01	156.03	157.40	155.80	156.57	3844761
2023-05-02	156.59	156.93	155.67	156.43	5262908
2023-05-03	156.64	157.57	155.43	156.23	5775009
2023-05-04	156.10	156.60	155.09	155.51	4892639
2023-05-05	155.40	156.31	154.69	156.03	3989157
2023-05-08	155.35	155.73	154.87	155.30	4950679
2023-05-09	155.85	155.98	153.58	153.71	4472097
2023-05-10	153.45	154.32	152.44	154.03	4754854
2023-05-11	154.81	154.89	153.39	154.39	3495324
2023-05-12	154.70	156.05	154.39	155.96	5252889
2023-05-15	156.61	156.75	154.64	156.01	5414904
2023-05-16	155.87	156.92	154.93	155.74	5591579
2023-05-17	156.26	156.56	153.90	155.08	4287036
2023-05-18	153.31	153.65	151.60	152.53	6997610
2023-05-19	152.47	153.32	151.84	153.17	4754120
2023-05-22	152.50	152.60	148.83	149.16	7876207
2023-05-23	148.79	148.88	147.07	147.55	6116037
2023-05-24	147.59	148.20	146.09	146.33	5755426
2023-05-25	145.49	146.21	144.35	145.39	6510519
2023-05-26	145.33	146.01	144.73	145.40	4716495
2023-05-30	143.86	144.04	142.35	143.18	5561037
2023-05-31	143.16	143.98	141.90	142.50	19854789
2023-06-01	143.25	144.12	142.45	143.96	6091064
2023-06-02	144.51	146.68	144.39	146.52	6124403
2023-06-05	146.05	147.85	145.73	146.52	4753665
2023-06-06	146.07	146.31	143.55	144.49	4636045
2023-06-07	144.01	145.12	143.47	144.80	6194620
2023-06-08	145.34	146.65	144.92	146.44	4864149
2023-06-09	145.68	146.78	144.73	146.56	5569831
2023-06-12	147.00	147.01	144.55	145.41	5354690
2023-06-13	144.51	145.68	144.28	145.06	5321204
2023-06-14	145.31	146.89	144.83	146.42	5693491
2023-06-15	147.17	148.97	146.54	148.45	5862999
2023-06-16	148.92	150.09	148.90	149.54	11244926
2023-06-20	149.75	150.28	148.11	148.16	5340854
2023-06-21	148.26	149.61	147.87	149.44	4649893
2023-06-22	150.35	151.10	149.48	149.95	6666932
2023-06-23	150.25	150.53	147.96	148.46	13843536
2023-06-26	148.10	148.97	146.72	148.61	4353067
2023-06-27	148.44	150.17	148.39	150.02	5445569
2023-06-28	149.33	150.30	147.96	149.99	6733301
2023-06-29	148.48	149.70	147.10	149.38	7343034
2023-06-30	149.83	152.07	149.79	151.74	7058273
2023-07-03	151.48	152.53	150.47	152.50	3996098
2023-07-05	151.63	152.46	151.44	152.24	8280120
2023-07-06	151.20	152.19	150.76	151.99	7958486
2023-07-07	151.71	151.92	148.75	148.80	9169548
2023-07-10	148.94	150.32	148.74	148.86	5529210
2023-07-11	148.73	149.05	146.96	148.08	5150361
2023-07-12	148.03	149.40	147.64	148.85	6764641
2023-07-13	149.00	149.52	148.20	148.95	5561424
2023-07-14	149.27	150.63	148.73	150.05	6128878
2023-07-17	149.65	150.16	148.97	148.99	4626029
2023-07-18	148.64	150.48	148.38	149.27	5355185
2023-07-19	149.55	150.82	148.86	149.35	6203584
2023-07-20	149.55	150.75	148.14	150.56	6445552
2023-07-21	151.15	153.67	150.70	152.93	9938441
2023-07-24	152.84	153.95	152.30	153.42	5549519
2023-07-25	153.48	153.86	152.45	153.78	5883845
2023-07-26	153.12	154.84	152.89	153.94	7013794
2023-07-27	154.16	154.60	151.92	152.11	7191578
2023-07-28	154.66	157.48	154.60	156.41	9397878
2023-07-31	156.40	157.68	155.06	156.30	7955343
2023-08-01	155.88	157.17	155.87	156.25	5719138
2023-08-02	155.97	157.73	155.97	156.59	5637323
2023-08-03	156.76	157.70	156.21	157.00	5792784
2023-08-04	157.43	157.73	155.15	155.28	4785929
2023-08-07	155.67	157.15	155.49	156.92	4107366
2023-08-08	157.28	157.63	156.53	157.09	4625619
2023-08-09	157.31	158.09	156.77	156.89	4293200
2023-08-10	157.17	158.38	155.80	156.11	4307834
2023-08-11	156.43	157.46	155.79	157.02	3862326
2023-08-14	157.13	157.53	155.50	155.79	4297598
2023-08-15	155.79	155.97	154.46	154.79	6921105
2023-08-16	154.76	155.73	152.87	153.21	6356849
2023-08-17	153.21	153.56	151.79	152.11	6419615
2023-08-18	151.62	152.89	151.17	152.54	5448262
2023-08-21	152.09	152.78	151.26	151.77	4504747
2023-08-22	151.42	152.15	150.93	151.83	4195967
2023-08-23	152.47	153.48	152.47	153.25	4522673
2023-08-24	152.55	154.68	152.48	152.54	4089013
2023-08-25	153.40	154.08	152.46	153.54	3541524
2023-08-28	153.71	154.37	153.05	153.78	3614733
2023-08-29	153.95	154.04	152.03	153.87	4034627
2023-08-30	154.10	154.87	153.71	154.04	3712241
2023-08-31	154.12	155.16	153.83	154.34	5451433
2023-09-01	154.90	155.28	153.56	154.51	4126437
2023-09-05	153.80	154.85	152.40	152.44	5097037
2023-09-06	152.29	152.45	151.54	152.14	3877460
2023-09-07	152.49	154.19	152.37	153.59	4825042
2023-09-08	153.42	153.46	152.35	152.93	3384760
2023-09-11	153.33	155.10	153.08	154.75	4288731
2023-09-12	154.99	155.15	151.57	152.03	4537794
2023-09-13	151.98	153.59	151.66	153.09	4040670
2023-09-14	153.85	154.92	153.37	154.77	4606909
2023-09-15	154.03	155.32	153.23	153.47	10262391
2023-09-18	154.45	154.48	153.51	154.05	3536490
2023-09-19	153.75	154.06	151.74	153.60	4704209
2023-09-20	153.77	154.78	153.36	153.47	5446571
2023-09-21	153.45	153.71	152.07	152.14	5098146
2023-09-22	152.44	153.34	151.38	151.58	6328163
2023-09-25	151.18	151.28	150.02	150.66	5527129
2023-09-26	149.98	150.36	148.79	149.32	6366545
2023-09-27	149.42	149.70	146.63	147.34	5403675
2023-09-28	147.82	147.98	145.68	146.34	6237072
2023-09-29	146.54	146.77	144.82	145.86	6683279
2023-10-02	144.78	145.60	143.90	145.19	5153808
2023-10-03	145.17	146.49	145.01	145.49	4670620
2023-10-04	145.59	146.31	144.93	145.97	4727849
2023-10-05	145.68	146.09	143.69	143.80	5205662
2023-10-06	143.60	144.56	141.45	144.09	7406682
2023-10-09	143.36	143.97	141.60	143.36	5062170
2023-10-10	143.98	145.22	143.72	144.78	5988917
2023-10-11	145.14	145.56	142.56	143.00	5469148
2023-10-12	142.79	143.93	141.66	143.32	5965604
2023-10-13	143.19	145.03	143.19	144.69	7079323
2023-10-16	145.86	147.06	145.46	146.07	6509765
2023-10-17	146.11	146.83	145.24	146.26	6160115
2023-10-18	150.06	151.30	148.77	149.09	10508470
2023-10-19	149.61	150.28	147.18	148.25	8145959
2023-10-20	149.05	149.88	147.92	148.05	7284217
2023-10-23	147.86	149.50	147.56	148.15	5981784
2023-10-24	148.12	150.07	148.07	149.90	6322218
2023-10-25	149.64	151.19	149.12	150.60	6172937
2023-10-26	151.05	151.38	149.74	149.80	7582052
2023-10-27	148.98	149.95	146.28	147.16	8131875
2023-10-30	147.90	149.55	147.54	149.26	5412866
2023-10-31	149.46	150.26	148.64	150.03	6762155
2023-11-01	150.68	150.68	149.21	149.61	5896946
2023-11-02	149.54	151.65	148.91	151.44	5859285
2023-11-03	151.79	152.29	149.62	150.07	6587879
2023-11-06	150.36	151.25	150.10	150.94	6480898
2023-11-07	150.92	151.25	150.12	150.59	6003843
2023-11-08	150.96	151.20	149.51	150.01	4832618
2023-11-09	149.74	150.35	149.12	150.35	6581536
2023-11-10	150.84	151.44	149.92	151.41	5387350
2023-11-13	151.45	152.90	151.45	152.46	6297527
2023-11-14	152.55	153.50	151.68	152.12	7982631
2023-11-15	152.06	152.39	150.38	151.42	7672848
2023-11-16	151.99	152.89	151.31	152.83	7590516
2023-11-17	152.72	152.84	150.89	151.07	8495710
2023-11-20	150.21	151.03	149.66	150.27	6857809
2023-11-21	149.85	150.01	148.83	149.61	7310387
2023-11-22	150.10	151.48	150.10	151.02	4373087
2023-11-24	151.18	151.74	151.03	151.38	2132494
2023-11-27	151.52	151.64	150.74	151.24	6021326
2023-11-28	151.15	152.77	151.15	152.29	6110455
2023-11-29	152.29	152.45	150.99	151.13	5342709
2023-11-30	150.90	153.63	150.08	153.52	9771509
2023-12-01	153.33	153.49	152.23	152.66	5685434
2023-12-04	151.77	152.53	151.66	152.06	6578318
2023-12-05	152.14	152.61	146.18	146.76	11895824
2023-12-06	147.01	147.16	145.64	146.65	7610079
2023-12-07	146.57	147.10	146.02	146.50	6119624
2023-12-08	145.92	146.24	144.52	145.15	6385269
2023-12-11	144.80	145.87	144.65	145.82	8471213
2023-12-12	145.86	146.23	145.08	145.94	6069202
2023-12-13	145.86	148.65	145.45	148.58	9055532
2023-12-14	148.46	148.55	144.38	144.66	10565171
2023-12-15	143.18	144.25	142.50	143.96	14549957
2023-12-18	144.17	147.49	144.15	146.17	8421950
2023-12-19	145.67	146.34	145.39	146.17	5233563
2023-12-20	145.57	146.07	143.84	143.91	7663841
2023-12-21	144.52	144.79	143.13	144.26	6104714
2023-12-22	144.50	145.63	144.29	145.28	4413842
2023-12-26	145.09	146.17	144.97	145.94	3634885
2023-12-27	145.65	146.31	145.36	146.06	4569442
2023-12-28	146.00	146.01	145.04	145.73	5023033
2023-12-29	146.00	146.96	145.73	146.54	5300991
2024-01-02	146.36	149.41	146.31	148.74	7238388
2024-01-03	148.34	149.20	147.18	147.84	7697534
2024-01-04	148.05	149.27	147.77	148.65	7067618
2024-01-05	148.72	148.87	146.55	147.42	5294358
2024-01-08	147.91	148.92	147.65	148.69	8255307
2024-01-09	148.57	149.40	148.05	149.30	9786934
2024-01-10	149.35	150.00	149.26	149.94	8591116
2024-01-11	150.05	150.80	149.29	150.51	6659447
2024-01-12	150.95	151.30	149.89	150.60	5684834
2024-01-16	150.15	151.50	148.88	149.79	8120101
2024-01-17	149.16	150.60	149.01	149.00	6541439
2024-01-18	148.23	148.40	146.92	148.14	6526221
2024-01-19	148.25	148.62	147.31	147.57	7848138
2024-01-22	146.97	148.21	146.28	147.86	11084134
2024-01-23	153.11	156.40	152.89	153.98	19101558
2024-01-24	153.93	154.23	152.09	152.12	11592672
2024-01-25	152.40	155.66	152.06	155.62	10352452
2024-01-26	155.81	156.16	155.34	156.14	8356819
2024-01-29	156.68	157.33	155.40	156.16	8987609
2024-01-30	156.34	157.92	155.82	157.49	7794730
2024-01-31	157.99	158.50	156.70	157.14	8870215
2024-02-01	156.77	159.30	156.62	159.18	7601144
2024-02-02	158.97	159.60	157.53	158.09	7937716
2024-02-05	158.17	159.00	157.56	158.21	6931933
2024-02-06	158.31	159.07	157.87	158.96	6185982
2024-02-07	159.10	159.83	158.74	159.12	7209276
2024-02-08	158.80	159.10	157.77	158.64	6121778
2024-02-09	158.26	158.34	156.96	157.42	5978181
2024-02-12	157.36	157.61	155.49	157.11	5482124
2024-02-13	157.75	158.97	155.48	156.27	6046869
2024-02-14	156.16	156.16	154.91	155.63	5727455
2024-02-15	156.30	157.42	156.15	157.01	6249241
2024-02-16	157.04	158.45	156.67	157.51	6617706
2024-02-20	158.70	159.79	158.13	158.51	6622058
2024-02-21	159.19	160.40	159.19	160.40	7121116
2024-02-22	159.46	161.09	158.63	160.56	6619639
2024-02-23	160.60	161.74	160.16	161.03	5486533
2024-02-26	161.03	161.17	160.07	160.22	4531936
2024-02-27	159.41	159.80	158.96	159.30	3868405
2024-02-28	159.07	160.12	158.64	160.05	3802915
2024-02-29	159.93	160.11	158.18	158.94	8348201
2024-03-01	158.05	159.03	157.61	158.85	4819929
2024-03-04	157.74	159.76	157.67	159.56	3841623
2024-03-05	159.46	159.99	158.78	159.32	4481715
2024-03-06	159.68	159.99	158.91	159.57	5405719
2024-03-07	159.95	160.91	159.47	160.62	4783943
2024-03-08	159.85	161.25	158.29	160.35	5080225
2024-03-11	161.34	162.62	160.82	161.55	5171060
2024-03-12	161.82	162.52	161.23	161.93	4229060
2024-03-13	162.38	162.73	161.33	162.30	5410679
2024-03-14	162.24	162.62	161.13	161.50	5848057
2024-03-15	160.70	161.50	160.30	161.38	10956888
2024-03-18	161.48	162.72	161.00	161.21	6086268
2024-03-19	161.80	162.17	161.17	161.83	6148240
2024-03-20	162.01	162.40	161.47	161.99	4870296
2024-03-21	162.09	162.46	161.12	161.86	5211676
2024-03-22	162.20	162.41	161.47	161.66	6393425
2024-03-25	161.17	161.66	159.73	160.19	7145692
2024-03-26	160.36	161.14	160.14	160.55	5842850
2024-03-27	161.36	162.74	161.34	162.61	6599711
2024-03-28	162.82	163.14	161.70	162.25	7191571
2024-04-01	161.78	162.07	159.80	160.58	5971857
2024-04-02	159.64	160.71	159.64	160.57	6771395
2024-04-03	160.63	160.88	155.68	156.15	9601812
2024-04-04	156.88	157.08	155.41	155.45	6801662
2024-04-05	155.29	157.06	154.69	156.10	5121197
2024-04-08	155.97	156.70	155.63	156.04	5476752
2024-04-09	156.27	156.75	155.70	156.66	4613751
2024-04-10	155.65	157.58	155.65	157.24	7785084
2024-04-11	157.55	157.60	155.77	155.84	8209765
2024-04-12	155.22	155.97	154.74	155.33	6770659
2024-04-15	156.42	156.82	155.33	155.45	5753987
2024-04-16	155.85	156.94	155.67	155.95	6103296
2024-04-17	156.30	157.12	155.74	155.95	6621906
2024-04-18	156.34	157.63	155.96	157.29	7819261
2024-04-19	154.98	158.18	153.52	158.14	12034186
2024-04-22	158.43	161.29	157.25	160.54	8926327
2024-04-23	161.68	162.10	160.42	161.50	7707250
2024-04-24	161.20	162.86	159.42	162.60	7217563
2024-04-25	162.97	164.32	162.08	162.55	7094620
2024-04-26	162.50	163.32	160.49	161.29	5659784
2024-04-29	161.17	161.79	160.41	161.66	4622164
2024-04-30	161.84	163.35	161.60	163.20	8106098
2024-05-01	163.28	164.24	162.22	163.40	7543154
2024-05-02	163.54	164.49	162.64	163.84	5647490
2024-05-03	163.54	164.71	162.16	164.46	5581692
2024-05-06	164.78	164.98	163.26	164.44	5472549
2024-05-07	164.98	166.04	164.59	165.76	6433090
2024-05-08	165.98	166.37	164.93	165.07	4579471
2024-05-09	165.05	166.33	165.05	166.04	4671126
2024-05-10	166.09	167.36	165.70	166.85	4879427
2024-05-13	166.85	167.65	165.36	165.87	5725523
2024-05-14	165.53	166.07	163.95	165.76	6009837
2024-05-15	165.31	166.68	165.12	166.51	5102897
2024-05-16	166.93	168.34	166.59	167.86	6793672
2024-05-17	167.67	168.00	166.88	167.64	4700819
2024-05-20	167.55	167.88	166.79	167.31	3804823
2024-05-21	167.76	168.54	167.29	168.35	5147065
2024-05-22	168.01	168.43	167.63	167.81	4536733
2024-05-23	167.29	168.11	165.32	165.49	4729792
2024-05-24	165.85	166.31	165.15	165.33	3820090
2024-05-28	164.49	164.76	162.26	163.11	6466193
2024-05-29	162.65	162.74	161.42	161.65	4360383
2024-05-30	161.65	162.70	161.48	162.58	4756454
2024-05-31	162.44	164.77	161.97	164.54	10341644
2024-06-03	163.93	166.24	163.63	164.65	5828442
2024-06-04	164.79	167.12	164.40	167.01	6277001
2024-06-05	167.01	167.01	164.98	166.05	5243345
2024-06-06	165.83	168.58	165.08	168.47	6302243
2024-06-07	168.40	168.97	166.84	167.06	4558190
2024-06-10	166.78	167.72	166.08	167.35	4110668
2024-06-11	166.97	167.50	166.02	167.48	3947671
2024-06-12	167.50	167.64	164.22	165.18	5474498
2024-06-13	164.47	167.00	164.47	166.41	4902180
2024-06-14	165.99	166.93	165.25	166.79	3694974
2024-06-17	165.85	168.71	165.40	167.50	6759352
2024-06-18	167.03	168.65	166.94	168.56	5112634
2024-06-20	168.37	168.78	166.86	167.67	8483606
2024-06-21	167.48	168.88	167.18	168.26	14682061
2024-06-24	168.76	169.41	167.48	168.45	7565304
2024-06-25	168.63	168.91	165.90	166.85	8323968
2024-06-26	166.05	167.81	165.66	167.45	5164046
2024-06-27	167.49	168.10	165.50	166.62	5006990
2024-06-28	166.00	167.24	164.58	164.92	9253317
2024-07-01	165.59	166.21	162.20	162.72	7638639
2024-07-02	162.58	164.04	161.71	163.90	5449219
2024-07-03	163.21	164.21	162.98	163.83	2980461
2024-07-05	164.01	165.63	163.50	165.21	6509248
2024-07-08	165.95	166.67	165.62	166.52	5144458
2024-07-09	166.63	166.76	165.14	165.66	4393179
2024-07-10	165.90	166.92	165.54	166.80	5037097
2024-07-11	166.30	166.63	164.78	165.54	5833061
2024-07-12	166.22	167.64	166.02	166.61	4684642
2024-07-15	166.47	166.62	164.46	164.58	5752513
2024-07-16	164.91	167.07	164.61	166.95	6378312
2024-07-17	167.75	170.17	167.33	169.44	7982328
2024-07-18	168.80	170.92	168.28	167.43	5926346
2024-07-19	167.97	169.04	167.13	167.96	6597090
2024-07-22	167.93	168.70	167.70	168.25	6383031
2024-07-23	168.11	168.42	166.32	166.62	4863398
2024-07-24	166.32	168.28	165.58	168.00	5906992
2024-07-25	168.32	170.09	166.87	166.90	7338521
2024-07-26	167.25	169.32	167.03	169.11	5581557
2024-07-29	168.85	170.54	168.11	169.93	6797832
2024-07-30	161.79	162.38	158.04	161.70	15746254
2024-07-31	160.81	162.86	159.21	160.76	9660902
2024-08-01	160.88	166.31	160.68	165.69	12532700
2024-08-02	167.44	170.35	165.15	170.08	11899038
2024-08-05	170.88	170.88	166.67	168.06	10338767
2024-08-06	167.90	170.33	167.85	168.09	7454869
2024-08-07	168.57	171.72	168.01	170.02	8385546
2024-08-08	169.42	171.56	169.00	170.87	6386941
2024-08-09	170.12	171.26	169.65	170.54	5377378
2024-08-12	169.40	169.65	166.20	166.81	7208103
2024-08-13	167.34	167.80	166.46	167.29	3770007
2024-08-14	166.50	169.47	165.82	168.80	5476675
2024-08-15	169.46	169.68	166.75	167.92	9491625
2024-08-16	167.82	168.35	166.80	167.89	5640925
2024-08-19	168.18	169.24	168.17	168.42	3885315
2024-08-20	168.77	170.56	168.11	170.41	4513600
2024-08-21	170.19	171.89	169.60	170.16	4082026
2024-08-22	170.88	171.24	169.14	170.15	4097382
2024-08-23	170.05	170.11	168.25	169.17	4771267
2024-08-26	168.70	170.97	168.70	170.35	6472417
2024-08-27	170.83	171.10	169.08	169.25	4456635
2024-08-28	169.42	171.20	168.58	169.06	5645040
2024-08-29	169.75	170.60	168.94	170.03	4413165
2024-08-30	170.16	171.88	169.69	171.54	7301617
2024-09-03	171.03	175.00	170.99	174.52	10101418
2024-09-04	173.63	176.00	173.63	175.90	7517526
2024-09-05	175.99	176.55	174.67	175.47	6061865
2024-09-06	175.76	177.04	175.34	175.59	5785684
2024-09-09	175.54	176.84	174.66	176.06	6450204
2024-09-10	175.91	177.94	175.91	177.79	6396311
2024-09-11	176.60	177.00	173.63	173.92	6828173
2024-09-12	173.90	174.61	172.44	173.47	4839752
2024-09-13	173.37	174.54	172.80	174.08	3917986
2024-09-16	174.71	177.31	174.32	177.24	6892335
2024-09-17	176.63	176.97	175.36	175.88	4757247
2024-09-18	175.05	175.90	172.57	173.92	5102884
2024-09-19	172.88	173.16	170.38	171.54	8692016
2024-09-20	171.51	174.54	171.50	174.22	28647462
2024-09-23	174.01	175.19	172.59	173.77	10265199
2024-09-24	172.88	174.50	172.62	173.24	5422351
2024-09-25	174.07	174.68	172.06	172.26	8916483
2024-09-26	171.50	174.61	171.36	173.21	4957367
2024-09-27	173.01	174.45	172.58	173.55	4599709
2024-09-30	173.73	174.00	172.71	173.20	6296653
2024-10-01	173.24	174.00	172.20	173.04	7130825
2024-10-02	172.01	172.45	171.08	171.92	6212890
2024-10-03	171.37	171.37	169.77	170.12	4794348
2024-10-04	168.85	170.09	168.26	168.88	6003668
2024-10-07	169.16	169.58	166.87	167.12	6325281
2024-10-08	166.85	168.59	166.27	168.16	7472965
2024-10-09	168.38	169.81	168.00	169.27	8758806
2024-10-10	168.80	169.79	168.37	168.95	6932308
2024-10-11	169.46	171.41	168.97	171.09	7036480
2024-10-14	171.02	172.84	170.74	172.51	5909158
2024-10-15	172.89	174.91	172.82	173.57	7172262
2024-10-16	171.88	172.59	170.89	172.38	6117053
2024-10-17	172.18	173.68	171.76	171.27	7045586
2024-10-18	170.30	172.21	168.46	171.28	8372536
2024-10-21	170.98	171.48	168.45	169.54	5522460
2024-10-22	168.57	170.73	168.57	169.70	7511671
2024-10-23	169.55	170.17	168.73	169.58	4837810
2024-10-24	169.42	169.96	168.93	169.62	5861303
2024-10-25	168.92	169.40	168.04	168.22	4877911
2024-10-28	169.28	169.66	168.38	169.30	5754043
2024-10-29	168.86	168.86	166.83	167.17	5681358
2024-10-30	167.09	167.32	165.96	166.16	5518085
2024-10-31	165.76	167.04	165.09	165.18	6056514
2024-11-01	165.31	166.35	164.99	165.10	5455095
2024-11-04	165.72	166.27	164.58	165.08	5130338
2024-11-05	164.33	166.32	164.33	165.76	4397441
2024-11-06	165.61	166.04	159.81	161.05	11473688
2024-11-07	161.96	163.95	161.48	163.41	9056725
2024-11-08	164.02	167.75	163.93	167.71	7506566
2024-11-11	167.00	168.52	165.78	166.03	6364403
2024-11-12	166.14	167.06	165.57	165.84	6507823
2024-11-13	166.06	166.80	165.68	166.58	5412566
2024-11-14	166.71	168.04	166.51	167.08	7444273
2024-11-15	167.94	170.57	166.88	169.54	9939416
2024-11-18	169.11	171.45	168.83	170.75	6681087
2024-11-19	170.69	171.17	169.66	170.76	5683673
2024-11-20	170.01	171.07	169.51	170.89	7081237
2024-11-21	171.66	173.51	170.22	172.75	6240403
2024-11-22	174.15	177.40	173.88	176.28	10609785
2024-11-25	177.48	178.82	176.90	177.39	19357005
2024-11-26	177.20	179.46	177.20	179.31	6276933
2024-11-27	180.00	180.43	178.73	179.36	5522912
2024-11-29	178.70	179.63	178.28	179.26	3823708
2024-12-02	179.12	180.16	178.01	179.70	5728297
2024-12-03	178.77	179.62	175.20	175.42	8127329
2024-12-04	174.17	175.15	173.46	175.11	6823659
2024-12-05	174.86	176.46	174.45	176.03	5022189
2024-12-06	175.37	176.74	173.75	173.82	5741167
2024-12-09	173.64	173.76	170.43	170.79	7164286
2024-12-10	170.42	172.93	169.93	172.28	6220088
2024-12-11	173.01	173.39	170.40	170.63	5237533
2024-12-12	171.43	171.82	170.02	170.85	4072810
2024-12-13	170.77	171.79	170.12	171.06	3884513
2024-12-16	171.45	172.78	171.10	171.14	5943680
2024-12-17	170.67	171.95	170.02	170.33	6069344
2024-12-18	169.76	170.56	169.02	169.08	7517081
2024-12-19	169.01	170.10	167.35	169.19	8585220
2024-12-20	168.87	169.87	167.50	168.06	21999342
2024-12-23	168.06	168.68	166.36	168.11	6984079
2024-12-24	167.62	169.18	167.42	168.94	2460756
2024-12-26	168.31	170.30	168.07	170.16	3629533
2024-12-27	169.42	170.76	169.26	169.53	4367879
2024-12-30	168.67	168.98	166.71	167.09	4354543
2024-12-31	167.36	168.08	166.59	167.65	3957920
2025-01-02	168.09	168.71	165.91	165.98	5401712
2025-01-03	166.25	166.50	164.25	165.13	5256807
2025-01-06	162.81	163.50	160.44	160.60	8731671
2025-01-07	161.46	162.61	160.74	161.30	8447744
2025-01-08	160.99	162.40	160.57	162.10	4974783
2025-01-10	160.15	161.21	157.47	158.56	8501525
2025-01-13	159.35	160.09	158.41	158.84	6772198
2025-01-14	158.85	160.07	158.31	159.74	5982254
2025-01-15	160.59	161.15	159.34	159.65	8059231
2025-01-16	159.62	160.58	159.14	160.50	5774429
2025-01-17	159.74	161.75	159.60	161.13	7262739
2025-01-21	160.96	162.35	160.96	161.72	13914694
2025-01-22	167.10	168.14	164.44	164.74	14356691
2025-01-23	163.88	166.48	163.32	166.15	7614308
2025-01-24	165.91	165.91	163.20	164.12	6199939
2025-01-27	166.72	169.94	166.11	169.66	9170829
2025-01-28	168.91	169.59	166.11	166.19	6716387
2025-01-29	166.72	167.29	165.88	166.23	4850295
2025-01-30	167.48	167.60	165.93	167.41	4136546
2025-01-31	166.00	166.62	165.21	165.99	5464903
2025-02-03	165.47	169.38	165.23	168.76	8668729
2025-02-04	169.29	169.29	166.28	168.13	6410938
2025-02-05	168.09	169.14	166.61	169.01	7537232
2025-02-06	169.37	169.93	168.03	168.88	4957889
2025-02-07	169.09	169.12	167.87	167.97	4535617
2025-02-10	167.69	168.48	166.40	167.53	7063167
2025-02-11	167.69	169.57	166.50	169.43	5438081
2025-02-12	168.35	170.08	167.97	169.58	6037671
2025-02-13	169.63	171.38	169.14	171.02	6328365
2025-02-14	169.79	170.00	162.30	162.89	13179478
2025-02-18	163.35	165.76	162.20	165.43	7075681
2025-02-19	166.10	166.87	165.24	166.49	7910823
2025-02-20	163.15	167.78	162.80	167.21	6162601
2025-02-21	167.44	170.55	165.92	170.23	9813720
2025-02-24	170.22	172.98	169.79	170.54	8564057
2025-02-25	171.28	173.95	170.80	172.65	7314856
2025-02-26	172.28	172.65	170.65	171.30	5519041
2025-02-27	170.85	173.09	170.63	171.97	5466965
2025-02-28	173.58	174.65	171.85	173.84	10240069
2025-03-03	173.58	176.29	173.51	175.59	7615570
2025-03-04	176.75	179.99	172.91	173.18	12118023
2025-03-05	173.38	175.87	173.02	174.61	6989086
2025-03-06	0.00	0.00	0.00	174.66	6702490
2025-03-07	174.09	178.89	174.05	175.95	9566763
2025-03-10	176.76	179.99	175.83	176.26	11047022
2025-03-11	175.83	175.99	172.32	173.12	11032285
2025-03-12	169.70	171.83	167.77	168.37	10159136
2025-03-13	167.70	169.29	167.28	168.59	6609126
2025-03-14	167.79	168.59	166.62	167.97	6790624
2025-03-17	168.37	171.09	168.13	169.76	9931678
2025-03-18	170.07	170.26	167.58	167.71	6100242
2025-03-19	167.87	168.75	167.11	168.57	7569165
2025-03-20	168.89	169.21	166.03	167.55	8789167
2025-03-21	167.14	168.14	164.12	166.69	16027251
2025-03-24	166.43	166.87	165.36	165.65	6102109
2025-03-25	165.30	165.37	162.20	162.85	8366736
2025-03-26	163.35	166.82	162.99	166.58	7757259
2025-03-27	167.87	169.03	166.62	168.71	6211735
2025-03-28	169.38	169.71	167.62	168.03	5479306
2025-03-31	168.10	171.14	168.10	170.42	11520451
2025-04-01	170.57	171.05	169.06	170.56	7021507
2025-04-02	170.07	170.88	168.31	169.50	6274548
2025-04-03	174.23	174.80	170.73	172.39	9393270
2025-04-04	171.77	173.60	163.47	163.75	13454205
2025-04-07	163.66	164.70	159.19	160.23	15708009
2025-04-08	162.31	163.28	156.71	158.39	11541114
2025-04-09	157.36	164.68	156.69	162.32	10670212
2025-04-10	162.90	165.07	160.75	163.56	10581571
2025-04-11	163.37	168.02	162.62	166.91	8603200
2025-04-14	167.04	170.11	165.78	169.13	9877411
2025-04-15	169.14	170.16	168.28	168.47	8764978
2025-04-16	169.29	169.68	165.79	166.39	5897634
2025-04-17	167.53	171.65	167.35	169.57	7227061
2025-04-21	169.89	169.95	164.28	165.75	8062360
2025-04-22	165.86	168.77	164.54	167.88	7907421
2025-04-23	166.40	166.61	163.11	165.73	9309164
2025-04-24	160.50	160.96	156.58	159.53	20077665
2025-04-25	159.88	161.80	157.77	161.02	12893200
2025-04-28	161.04	162.56	160.39	161.85	8126981
2025-04-29	161.29	162.39	159.20	162.26	8266154
2025-04-30	162.45	163.16	159.95	162.57	12475539
2025-05-01	160.66	161.35	159.05	159.98	6792815
2025-05-02	160.93	161.81	159.90	160.52	5750165
2025-05-05	160.89	160.91	158.02	158.83	7576219
2025-05-06	158.04	159.71	157.65	159.25	7703843
2025-05-07	159.02	160.05	158.54	159.29	6430156
2025-05-08	158.38	160.00	158.01	158.65	7230806
2025-05-09	158.02	159.13	157.41	157.66	6453232
2025-05-12	157.43	161.05	156.69	160.90	7378380
2025-05-13	160.02	160.72	157.36	158.73	7780827
2025-05-14	158.12	159.16	157.57	158.02	5988905
2025-05-15	159.59	162.91	158.70	162.41	8727316
2025-05-16	162.65	163.43	161.85	163.28	7100784
2025-05-19	163.47	165.15	163.41	164.77	8120219
2025-05-20	164.61	166.00	164.60	165.64	5576561
2025-05-21	164.82	166.37	164.62	165.43	6424153
2025-05-22	164.44	166.20	164.02	165.03	6245571
2025-05-23	164.83	166.22	163.48	165.86	5349868
2025-05-27	165.27	167.98	165.27	167.76	11423794
2025-05-28	167.65	168.84	167.06	167.36	5385942
2025-05-29	166.74	168.99	166.44	168.56	4842554
2025-05-30	168.75	170.99	168.60	169.89	12587537
2025-06-02	169.02	169.04	166.23	167.78	7574428
2025-06-03	166.78	167.41	165.90	166.85	6223447
2025-06-04	166.69	168.05	165.92	165.95	4939333
2025-06-05	165.43	165.44	162.51	162.80	10352288
2025-06-06	163.29	165.24	163.28	164.02	5697877
2025-06-09	163.39	164.02	162.07	162.56	6544199
2025-06-10	162.69	163.51	161.92	162.84	7680015
2025-06-11	162.63	162.77	161.69	162.11	5960052
2025-06-12	161.97	163.31	161.68	163.18	6509891
2025-06-13	162.77	163.03	159.91	160.28	7104547
2025-06-16	160.88	161.95	160.01	160.88	6331961
2025-06-17	160.06	160.37	158.31	158.52	6809747
2025-06-18	158.55	158.65	157.66	158.02	7211225
2025-06-20	158.03	159.34	157.85	159.08	16173371
2025-06-23	159.07	161.19	159.00	161.03	6588223
2025-06-24	161.18	161.74	159.65	160.36	7470052
2025-06-25	159.83	160.34	158.71	158.97	5933715
2025-06-26	159.55	159.56	157.17	158.63	7410446
2025-06-27	158.68	160.13	158.29	159.86	19256955
2025-06-30	159.26	159.90	158.13	159.32	11238201
2025-07-01	159.88	162.53	159.38	161.22	10664891
2025-07-02	161.14	161.35	159.86	161.20	8848744
2025-07-03	161.79	162.02	159.79	160.83	6999589
2025-07-07	160.89	161.18	159.29	160.50	7225695
2025-07-08	159.52	159.78	157.44	157.89	12034764
2025-07-09	158.10	158.20	155.95	157.52	18770894
2025-07-10	157.76	159.61	157.04	158.49	7201748
2025-07-11	158.05	158.05	156.44	157.05	8053808
2025-07-14	155.58	155.80	152.86	153.76	11491688
2025-07-15	153.56	154.05	151.90	152.68	9142615
2025-07-16	152.74	153.76	152.27	153.73	8478997
2025-07-17	154.04	155.75	153.88	154.56	8319996
2025-07-18	153.78	155.57	153.63	155.10	7337252
2025-07-21	155.07	155.94	154.89	155.03	6328370
2025-07-22	154.92	158.37	154.90	158.32	8186970
2025-07-23	158.22	158.88	157.68	158.28	4804795
2025-07-24	158.87	159.02	158.05	158.81	7027392
2025-07-25	157.34	158.44	157.02	158.30	5800248
2025-07-28	157.63	158.09	156.23	157.11	7885026
2025-07-29	158.65	158.65	154.84	156.61	11466058
2025-07-30	157.00	157.00	152.05	152.88	8162888
2025-07-31	151.80	152.00	149.91	150.47	11845443
2025-08-01	151.78	153.49	150.52	150.65	8594220
2025-08-04	150.25	151.46	150.02	150.76	7679361
2025-08-05	150.71	152.08	150.32	150.51	6670065
2025-08-06	150.86	153.48	150.21	152.86	7376213
2025-08-07	153.12	154.01	152.70	153.49	6719044
2025-08-08	152.77	153.79	152.57	153.51	5811281
2025-08-11	153.54	155.39	153.31	154.98	7331707
2025-08-12	155.06	155.55	154.31	155.09	6938336
2025-08-13	155.21	157.01	154.95	155.41	5812356
2025-08-14	154.64	154.70	153.27	153.74	6343715
2025-08-15	154.47	155.60	154.21	154.36	7121700
2025-08-18	154.42	156.92	154.17	155.72	8274726
2025-08-19	155.73	158.70	155.67	158.40	7868129
2025-08-20	158.58	161.03	158.41	159.51	7840355
2025-08-21	157.93	159.06	157.18	158.73	6417695
2025-08-22	159.38	160.68	158.31	158.67	5797325
2025-08-25	158.39	158.70	155.89	156.15	4692505
2025-08-26	155.92	156.70	155.34	155.97	6337977
2025-08-27	156.15	157.13	155.79	156.96	4551219
2025-08-28	157.00	157.01	155.03	155.65	5857727
2025-08-29	156.09	157.56	155.65	157.04	5318179
2025-09-02	157.36	158.86	156.98	157.99	6432837
2025-09-03	157.65	158.64	156.50	158.17	6592451
2025-09-04	158.52	159.75	157.81	159.19	6935245
2025-09-05	158.55	160.56	158.41	160.02	6436150
2025-09-08	159.61	160.27	158.25	159.01	7178356
2025-09-09	158.61	159.87	158.20	159.46	4984936
2025-09-10	158.60	158.94	155.89	157.35	6205463
2025-09-11	157.72	159.35	157.39	158.63	5819875
2025-09-12	157.93	159.13	157.78	157.90	5957021
2025-09-15	157.88	158.52	156.20	156.83	5994966
2025-09-16	157.14	158.39	156.89	158.05	6559608
2025-09-17	158.43	161.67	158.43	160.33	6764169
2025-09-18	158.15	159.02	157.16	157.32	7651487
2025-09-19	157.61	157.62	155.97	156.04	17224774
2025-09-22	156.08	156.08	153.05	153.07	8712910
2025-09-23	153.20	153.30	150.97	152.50	8853418
2025-09-24	152.05	153.63	151.79	152.42	6483264
2025-09-25	153.23	153.88	151.78	152.15	7511415
2025-09-26	152.23	152.68	151.53	152.50	5721092
2025-09-29	152.42	153.72	151.79	153.53	8139711
2025-09-30	153.46	154.38	152.84	153.65	7762609
2025-10-01	153.70	153.89	151.41	153.18	7566014
2025-10-02	152.72	152.80	151.63	152.05	6892089
2025-10-03	152.00	153.43	152.00	152.27	5212584
2025-10-06	151.50	152.32	150.40	150.41	6736960
2025-10-07	150.76	153.17	150.05	152.54	6844361
2025-10-08	152.79	152.79	150.63	150.69	5254728
2025-10-09	150.74	150.87	149.58	150.58	6134461
2025-10-10	150.94	151.52	149.45	149.69	7374046
2025-10-13	149.00	149.43	146.97	147.49	7511103
2025-10-14	147.57	149.25	147.08	149.16	8585346
2025-10-15	148.53	149.41	147.27	147.42	10003073
2025-10-16	148.01	150.40	147.92	149.60	8809673
2025-10-17	150.57	152.03	150.43	151.40	8612894
2025-10-20	151.59	152.39	151.30	151.96	5601287
2025-10-21	151.96	152.28	150.87	151.62	6013379
2025-10-22	151.30	153.46	150.79	152.20	6394378
2025-10-23	152.35	153.30	150.58	151.15	8205353
2025-10-24	156.40	157.40	151.53	152.49	11968491
2025-10-27	151.61	151.76	150.13	151.74	7775323
2025-10-28	151.12	153.17	150.62	151.37	5819257
2025-10-29	150.66	150.97	148.47	148.77	7405466
2025-10-30	149.47	150.80	149.34	149.58	6760702
2025-10-31	148.71	151.10	148.53	150.37	7930334
2025-11-03	150.10	150.22	147.77	148.02	8946383
2025-11-04	148.60	149.50	146.25	147.17	9295449
2025-11-05	146.87	147.42	145.65	145.79	11199878
2025-11-06	145.88	146.68	144.46	146.13	10024549
2025-11-07	146.95	147.94	146.00	146.98	61432
2025-11-10	146.38	146.62	144.09	145.50	10208085
2025-11-11	145.96	148.65	145.67	148.54	7332540
2025-11-12	148.53	149.15	147.51	148.01	7851052
2025-11-13	148.18	149.00	147.64	147.96	7566789
2025-11-14	149.10	149.38	147.61	147.67	9151066
2025-11-17	147.75	147.98	145.01	145.82	9902310
2025-11-18	146.33	147.39	145.51	146.99	10735177
2025-11-19	146.96	147.54	145.86	146.99	6367038
2025-11-20	146.64	148.66	146.13	148.19	9021325
2025-11-21	148.38	151.50	148.30	150.92	12017986
2025-11-24	150.10	150.41	146.54	146.98	13846906
2025-11-25	147.32	148.65	147.22	148.49	10477661
2025-11-26	147.92	148.97	147.61	148.25	9238450
2025-11-28	147.80	148.71	147.18	148.16	4707161
2025-12-01	148.10	148.89	147.35	147.44	8240689
2025-12-02	145.29	146.19	142.51	145.86	16376769
2025-12-03	145.92	148.29	145.86	146.71	9125320
2025-12-04	146.67	147.42	144.50	145.36	10479267
2025-12-05	145.16	145.63	143.25	143.45	12791745
2025-12-08	142.91	142.91	138.14	138.34	17507504
2025-12-09	139.19	140.88	139.00	139.63	10375688
2025-12-10	139.65	141.28	139.54	139.82	13650378
2025-12-11	141.00	141.84	140.36	140.76	11797981
2025-12-12	141.00	143.11	140.84	142.84	10268768
2025-12-15	143.27	145.32	143.20	145.13	13877674
2025-12-16	146.10	146.54	144.65	145.21	10251720
2025-12-17	146.69	148.45	146.45	147.81	9833261
2025-12-18	146.62	147.50	145.35	145.52	12239860
2025-12-19	145.51	146.05	143.94	144.46	19345622
2025-12-22	143.71	144.40	142.42	142.69	11731360
2025-12-23	142.49	143.73	142.08	143.18	9541563
2025-12-24	142.90	144.74	142.83	144.49	3259209
2025-12-26	144.31	145.64	144.31	144.74	4711505
2025-12-29	144.80	145.07	143.95	144.57	7662127
2025-12-30	144.29	144.46	143.57	144.05	6006432
2025-12-31	144.00	144.14	143.23	143.31	5293220
2026-01-02	143.11	143.34	141.24	141.79	8946091
2026-01-05	141.10	141.35	139.60	140.37	12297334
2026-01-06	140.39	141.42	139.51	139.91	10421756
2026-01-07	139.80	139.80	137.62	138.04	14369142
2026-01-08	137.89	141.78	137.82	141.53	9297080
2026-01-09	141.70	142.33	140.83	141.87	9528476
2026-01-12	142.28	143.88	141.71	143.46	12812014
2026-01-13	144.00	144.34	142.97	144.24	15549150
2026-01-14	144.68	146.90	144.37	146.35	13474983
2026-01-15	145.68	146.35	144.35	144.63	10102757
2026-01-16	143.76	144.73	143.66	144.53	11729334
2026-01-20	144.46	147.00	144.12	147.00	12901430
2026-01-21	147.06	147.37	144.97	146.06	14126814
2026-01-22	148.08	150.91	147.50	148.87	18501854
2026-01-23	150.84	151.65	149.80	150.15	14562626
2026-01-26	150.12	150.88	148.52	149.49	12655663
2026-01-27	148.07	149.64	147.93	148.34	9546000
2026-01-28	148.00	148.71	146.79	147.34	7465812
2026-01-29	147.29	150.13	147.11	149.90	11035563
2026-01-30	150.43	151.97	149.15	151.77	12651426
2026-02-02	152.42	153.73	151.25	153.19	10554872
2026-02-03	152.59	156.03	152.20	155.14	3448025

Explore More About PG

Coins representing dividend payouts and trends

PG Dividend History

Discover Procter & Gamble's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

PG Stock Split History

Discover Procter & Gamble's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

PG Historical Prices

Explore Procter & Gamble's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics